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

(NY: NU )

11.76 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 3.830 3.900 3.600 3.740 19,316,384 -0.13(-3.36%)
Jun 29, 2022 3.870 3.985 3.800 3.870 17,768,732 +0.03(+0.78%)
Jun 28, 2022 3.990 4.100 3.770 3.840 12,996,492 -0.14(-3.52%)
Jun 27, 2022 4.090 4.150 3.890 3.980 10,756,217 -0.08(-1.97%)
Jun 24, 2022 4.050 4.240 4.010 4.060 19,813,196 +0.06(+1.50%)
Jun 23, 2022 4.000 4.210 3.920 4.000 36,839,512 +0.06(+1.52%)
Jun 22, 2022 3.770 3.980 3.710 3.940 30,669,648 +0.08(+2.07%)
Jun 21, 2022 3.590 3.990 3.580 3.860 34,712,388 +0.39(+11.24%)
Jun 17, 2022 3.370 3.500 3.290 3.470 19,219,076 +0.16(+4.83%)
Jun 16, 2022 3.370 3.480 3.260 3.310 15,483,143 -0.21(-5.97%)
Jun 15, 2022 3.440 3.650 3.370 3.520 25,901,884 +0.09(+2.62%)
Jun 14, 2022 3.560 3.610 3.360 3.430 19,260,460 -0.08(-2.28%)
Jun 13, 2022 3.480 3.590 3.405 3.510 28,703,284 -0.13(-3.57%)
Jun 10, 2022 3.670 3.849 3.615 3.640 31,451,320 -0.22(-5.70%)
Jun 09, 2022 4.330 4.330 3.850 3.860 24,064,824 -0.47(-10.85%)
Jun 08, 2022 4.230 4.520 4.230 4.330 17,302,238 +0.01(+0.23%)
Jun 07, 2022 4.070 4.320 4.000 4.320 31,940,608 +0.03(+0.70%)
Jun 06, 2022 4.600 4.750 4.260 4.290 24,590,762 -0.21(-4.67%)
Jun 03, 2022 4.310 4.540 4.220 4.500 54,708,624 +0.06(+1.35%)
Jun 02, 2022 3.820 4.500 3.800 4.440 79,510,072 +0.62(+16.23%)
Jun 01, 2022 3.840 3.950 3.660 3.820 31,535,584 +0.01(+0.26%)
May 31, 2022 4.070 4.170 3.780 3.810 28,875,128 -0.22(-5.46%)
May 27, 2022 3.610 4.050 3.590 4.030 63,291,260 +0.50(+14.16%)
May 26, 2022 3.500 3.800 3.360 3.530 61,022,632 -0.06(-1.67%)
May 25, 2022 3.400 3.590 3.260 3.590 51,621,304 +0.26(+7.81%)
May 24, 2022 3.580 3.620 3.310 3.330 52,083,512 -0.41(-10.96%)
May 23, 2022 3.830 3.840 3.440 3.740 44,902,240 -0.07(-1.84%)
May 20, 2022 4.440 4.470 3.545 3.810 73,107,176 -0.52(-12.01%)
May 19, 2022 3.640 4.340 3.640 4.330 106,143,088 +0.51(+13.35%)
May 18, 2022 3.850 4.010 3.670 3.820 121,174,344 -0.26(-6.37%)
May 17, 2022 4.810 5.000 3.960 4.080 103,598,160 -0.27(-6.21%)
May 16, 2022 4.800 4.830 4.035 4.350 29,874,454 -0.47(-9.75%)
May 13, 2022 4.110 4.980 4.100 4.820 25,736,444 +0.82(+20.50%)
May 12, 2022 3.640 4.290 3.322 4.000 47,494,924 +0.31(+8.40%)
May 11, 2022 4.250 4.280 3.690 3.690 27,927,276 -0.68(-15.56%)
May 10, 2022 4.620 4.633 4.260 4.370 14,217,935 -0.01(-0.23%)
May 09, 2022 5.000 5.046 4.350 4.380 20,424,572 -0.85(-16.25%)
May 06, 2022 5.370 5.390 5.020 5.230 17,488,224 -0.19(-3.51%)
May 05, 2022 5.580 5.600 5.250 5.420 15,032,905 -0.35(-6.07%)
May 04, 2022 5.420 5.775 5.250 5.770 16,395,208 +0.30(+5.48%)
May 03, 2022 5.950 5.970 5.320 5.470 23,113,162 -0.49(-8.22%)
May 02, 2022 6.020 6.280 5.900 5.960 15,318,283 -0.05(-0.83%)
Apr 29, 2022 6.190 6.340 5.910 6.010 7,716,587 -0.15(-2.44%)
Apr 28, 2022 6.330 6.400 5.900 6.160 14,419,823 -0.17(-2.69%)
Apr 27, 2022 6.360 6.530 6.280 6.330 6,798,424 +0.02(+0.32%)
Apr 26, 2022 6.810 6.810 6.220 6.310 8,151,730 -0.61(-8.82%)
Apr 25, 2022 6.650 6.945 6.465 6.920 6,811,980 +0.24(+3.59%)
Apr 22, 2022 6.850 7.040 6.680 6.680 12,123,112 -0.21(-3.05%)
Apr 21, 2022 7.200 7.375 6.630 6.890 10,552,490 -0.27(-3.77%)
Apr 20, 2022 7.150 7.480 7.135 7.160 8,933,630 -0.03(-0.42%)
Apr 19, 2022 6.900 7.250 6.790 7.190 6,621,502 +0.30(+4.35%)
Apr 18, 2022 6.990 7.050 6.770 6.890 6,866,919 -0.14(-1.99%)
Apr 14, 2022 7.190 7.225 6.870 7.030 5,704,582 -0.13(-1.82%)
Apr 13, 2022 7.090 7.230 6.960 7.160 4,683,691 +0.11(+1.56%)
Apr 12, 2022 7.530 7.690 6.940 7.050 6,764,124 -0.35(-4.73%)
Apr 11, 2022 7.200 7.550 7.145 7.400 7,475,793 +0.12(+1.65%)
Apr 08, 2022 7.270 7.475 6.980 7.280 7,766,669 -0.03(-0.41%)
Apr 07, 2022 7.490 7.690 7.275 7.310 6,152,680 -0.20(-2.66%)
Apr 06, 2022 7.590 7.630 7.250 7.510 5,871,105 -0.34(-4.33%)
Apr 05, 2022 8.110 8.110 7.670 7.850 5,081,196 -0.22(-2.73%)
Apr 04, 2022 8.120 8.340 7.950 8.070 5,140,657 +0.01(+0.12%)
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.