Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NU )

11.05 +0.18 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.750 8.860 8.580 8.610 37,434,704 -0.17(-1.94%)
Jan 30, 2024 8.920 9.010 8.510 8.780 72,865,296 -0.59(-6.30%)
Jan 29, 2024 9.430 9.510 9.335 9.370 38,393,976 -0.13(-1.37%)
Jan 26, 2024 9.330 9.500 9.265 9.500 29,915,024 +0.17(+1.82%)
Jan 25, 2024 9.040 9.330 9.000 9.330 36,335,912 +0.33(+3.67%)
Jan 24, 2024 9.060 9.150 8.980 9.000 42,566,444 +0.05(+0.56%)
Jan 23, 2024 8.950 9.010 8.900 8.950 30,021,212 +0.03(+0.34%)
Jan 22, 2024 9.170 9.270 8.840 8.920 36,532,856 -0.25(-2.73%)
Jan 19, 2024 9.110 9.170 8.900 9.170 38,676,848 +0.12(+1.33%)
Jan 18, 2024 9.150 9.170 8.920 9.050 29,259,912 -0.04(-0.44%)
Jan 17, 2024 9.100 9.105 8.940 9.090 23,591,604 -0.08(-0.87%)
Jan 16, 2024 9.310 9.495 9.020 9.170 44,979,456 -0.09(-0.97%)
Jan 12, 2024 9.110 9.270 9.020 9.260 32,385,912 +0.19(+2.09%)
Jan 11, 2024 9.120 9.150 8.860 9.070 36,233,628 -0.01(-0.11%)
Jan 10, 2024 8.980 9.160 8.930 9.080 43,503,908 +0.15(+1.68%)
Jan 09, 2024 8.800 8.950 8.710 8.930 22,445,336 +0.04(+0.45%)
Jan 08, 2024 8.660 8.900 8.585 8.890 44,440,408 +0.32(+3.73%)
Jan 05, 2024 8.280 8.620 8.260 8.570 36,599,748 +0.33(+4.00%)
Jan 04, 2024 8.100 8.280 8.090 8.240 16,668,861 +0.15(+1.85%)
Jan 03, 2024 8.080 8.200 8.060 8.090 18,159,076 -0.04(-0.49%)
Jan 02, 2024 8.270 8.295 8.080 8.130 22,009,184 -0.20(-2.40%)
Dec 29, 2023 8.380 8.420 8.300 8.330 7,310,710 -0.04(-0.48%)
Dec 28, 2023 8.330 8.460 8.310 8.370 12,250,830 +0.04(+0.48%)
Dec 27, 2023 8.320 8.400 8.290 8.330 9,289,963 +0.03(+0.36%)
Dec 26, 2023 8.240 8.320 8.220 8.300 9,550,949 +0.08(+0.97%)
Dec 22, 2023 8.250 8.280 8.150 8.220 12,696,773 -0.01(-0.12%)
Dec 21, 2023 8.210 8.290 8.100 8.230 16,825,928 +0.13(+1.60%)
Dec 20, 2023 8.380 8.410 8.090 8.100 29,149,576 -0.34(-4.03%)
Dec 19, 2023 8.380 8.500 8.380 8.440 17,437,192 +0.11(+1.32%)
Dec 18, 2023 8.310 8.360 8.210 8.330 16,682,457 +0.03(+0.36%)
Dec 15, 2023 8.460 8.480 8.250 8.300 27,735,184 -0.14(-1.66%)
Dec 14, 2023 8.570 8.680 8.410 8.440 25,698,012 -0.11(-1.29%)
Dec 13, 2023 8.210 8.550 8.180 8.550 27,173,156 +0.35(+4.27%)
Dec 12, 2023 8.180 8.220 8.120 8.200 26,850,678 +0.02(+0.24%)
Dec 11, 2023 8.210 8.280 8.160 8.180 12,709,766 -0.04(-0.49%)
Dec 08, 2023 8.110 8.270 8.110 8.220 16,025,492 +0.08(+0.98%)
Dec 07, 2023 8.150 8.220 8.080 8.140 14,192,300 -0.01(-0.12%)
Dec 06, 2023 8.230 8.310 8.150 8.150 15,279,767 -0.06(-0.73%)
Dec 05, 2023 8.180 8.259 8.160 8.210 18,069,864 +0.03(+0.37%)
Dec 04, 2023 8.200 8.260 8.140 8.180 23,179,948 -0.12(-1.45%)
Dec 01, 2023 8.140 8.340 8.135 8.300 22,274,924 +0.16(+1.97%)
Nov 30, 2023 8.220 8.230 8.040 8.140 30,215,664 -0.08(-0.97%)
Nov 29, 2023 8.180 8.360 8.160 8.220 36,194,176 +0.12(+1.48%)
Nov 28, 2023 8.150 8.180 8.080 8.100 24,094,404 -0.06(-0.74%)
Nov 27, 2023 8.200 8.280 8.160 8.160 18,890,028 -0.05(-0.61%)
Nov 24, 2023 8.080 8.250 8.070 8.210 12,923,175 +0.11(+1.36%)
Nov 22, 2023 8.180 8.190 8.060 8.100 22,291,196 -0.06(-0.74%)
Nov 21, 2023 8.140 8.300 8.100 8.160 31,561,700 +0.01(+0.12%)
Nov 20, 2023 8.120 8.260 8.060 8.150 27,439,948 +0.08(+0.99%)
Nov 17, 2023 7.920 8.165 7.840 8.070 68,529,248 +0.22(+2.80%)
Nov 16, 2023 8.290 8.305 7.745 7.850 60,532,980 -0.32(-3.92%)
Nov 15, 2023 8.160 8.300 7.900 8.170 74,247,600 -0.66(-7.47%)
Nov 14, 2023 8.610 8.870 8.590 8.830 40,970,236 +0.38(+4.50%)
Nov 13, 2023 8.550 8.550 8.356 8.450 21,779,704 -0.07(-0.82%)
Nov 10, 2023 8.330 8.580 8.315 8.520 33,889,640 +0.26(+3.15%)
Nov 09, 2023 8.340 8.450 8.250 8.260 27,370,036 -0.07(-0.84%)
Nov 08, 2023 8.430 8.450 8.220 8.330 26,903,852 -0.12(-1.42%)
Nov 07, 2023 8.430 8.520 8.310 8.450 17,042,676 +0.14(+1.68%)
Nov 06, 2023 8.570 8.580 8.280 8.310 18,881,930 -0.17(-2.00%)
Nov 03, 2023 8.400 8.619 8.350 8.480 32,046,948 +0.25(+3.04%)
Nov 02, 2023 8.100 8.260 7.990 8.230 40,114,560 -0.07(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.