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 (%)
Sep 30, 2022 4.420 4.630 4.320 4.400 29,916,478 -0.04(-0.90%)
Sep 29, 2022 4.680 4.680 4.390 4.440 24,185,408 -0.37(-7.69%)
Sep 28, 2022 4.500 4.860 4.490 4.810 28,728,118 +0.25(+5.48%)
Sep 27, 2022 4.620 4.870 4.440 4.560 25,816,316 +0.05(+1.11%)
Sep 26, 2022 4.570 4.820 4.500 4.510 26,627,504 -0.21(-4.45%)
Sep 23, 2022 4.840 4.890 4.600 4.720 31,548,560 -0.26(-5.22%)
Sep 22, 2022 5.220 5.330 4.860 4.980 27,057,820 -0.26(-4.96%)
Sep 21, 2022 5.240 5.420 5.080 5.240 18,931,666 +0.02(+0.38%)
Sep 20, 2022 5.240 5.315 5.140 5.220 17,220,548 -0.11(-2.06%)
Sep 19, 2022 5.100 5.380 4.970 5.330 26,911,578 +0.05(+0.95%)
Sep 16, 2022 5.310 5.325 5.000 5.280 41,237,464 -0.23(-4.17%)
Sep 15, 2022 5.380 5.810 5.340 5.510 31,662,052 +0.09(+1.66%)
Sep 14, 2022 5.250 5.440 5.190 5.420 18,598,148 +0.11(+2.07%)
Sep 13, 2022 5.160 5.450 5.060 5.310 22,053,974 -0.20(-3.63%)
Sep 12, 2022 5.490 5.590 5.320 5.510 24,597,304 +0.12(+2.23%)
Sep 09, 2022 5.150 5.400 5.080 5.390 27,941,008 +0.33(+6.52%)
Sep 08, 2022 4.940 5.116 4.860 5.060 18,878,958 +0.08(+1.61%)
Sep 07, 2022 4.730 5.010 4.680 4.980 14,096,012 +0.26(+5.51%)
Sep 06, 2022 5.000 5.005 4.710 4.720 21,849,780 -0.22(-4.45%)
Sep 02, 2022 4.840 5.080 4.830 4.940 27,505,644 +0.04(+0.82%)
Sep 01, 2022 4.880 4.960 4.620 4.900 22,353,860 +0.00(+0.00%)
Aug 31, 2022 4.860 4.970 4.810 4.900 16,486,562 +0.01(+0.20%)
Aug 30, 2022 4.970 5.040 4.810 4.890 23,265,774 -0.03(-0.61%)
Aug 29, 2022 4.840 5.090 4.810 4.920 24,500,936 -0.02(-0.40%)
Aug 26, 2022 5.040 5.080 4.841 4.940 29,103,508 -0.05(-1.00%)
Aug 25, 2022 4.900 5.059 4.840 4.990 39,192,344 +0.04(+0.81%)
Aug 24, 2022 4.540 5.180 4.500 4.950 52,956,380 +0.39(+8.55%)
Aug 23, 2022 4.500 4.750 4.400 4.560 35,229,764 +0.03(+0.66%)
Aug 22, 2022 4.540 4.625 4.431 4.530 21,743,120 -0.12(-2.58%)
Aug 19, 2022 4.900 5.040 4.590 4.650 29,308,344 -0.39(-7.74%)
Aug 18, 2022 4.880 5.090 4.670 5.040 61,670,168 -0.04(-0.79%)
Aug 17, 2022 5.350 5.440 5.000 5.080 60,216,064 -0.44(-7.97%)
Aug 16, 2022 5.180 5.880 5.010 5.520 113,846,792 +0.84(+17.95%)
Aug 15, 2022 4.240 4.820 4.138 4.680 60,538,984 +0.43(+10.12%)
Aug 12, 2022 4.150 4.270 4.030 4.250 28,782,998 +0.17(+4.17%)
Aug 11, 2022 4.500 4.580 4.075 4.080 28,799,036 -0.34(-7.69%)
Aug 10, 2022 4.510 4.540 4.360 4.420 23,646,208 +0.17(+4.00%)
Aug 09, 2022 4.550 4.550 4.150 4.250 35,435,052 -0.50(-10.53%)
Aug 08, 2022 4.620 4.960 4.530 4.750 21,233,270 +0.26(+5.79%)
Aug 05, 2022 4.490 4.650 4.320 4.490 16,554,513 -0.18(-3.85%)
Aug 04, 2022 4.420 4.705 4.330 4.670 20,781,086 +0.22(+4.94%)
Aug 03, 2022 4.140 4.455 4.070 4.450 19,709,348 +0.36(+8.80%)
Aug 02, 2022 4.010 4.250 3.930 4.090 18,593,844 +0.04(+0.99%)
Aug 01, 2022 4.130 4.330 4.010 4.050 15,556,826 -0.16(-3.80%)
Jul 29, 2022 4.210 4.250 4.070 4.210 19,768,578 +0.00(+0.00%)
Jul 28, 2022 4.070 4.290 3.990 4.210 26,852,578 +0.17(+4.21%)
Jul 27, 2022 3.910 4.050 3.770 4.040 19,595,708 +0.25(+6.60%)
Jul 26, 2022 3.980 4.010 3.790 3.790 22,111,388 -0.37(-8.89%)
Jul 25, 2022 4.230 4.240 4.070 4.160 7,353,561 -0.06(-1.42%)
Jul 22, 2022 4.540 4.570 4.190 4.220 15,308,060 -0.31(-6.84%)
Jul 21, 2022 4.580 4.690 4.340 4.530 16,147,408 -0.09(-1.95%)
Jul 20, 2022 4.090 4.650 4.070 4.620 36,198,532 +0.55(+13.51%)
Jul 19, 2022 3.970 4.105 3.930 4.070 15,314,440 +0.18(+4.63%)
Jul 18, 2022 3.960 4.090 3.870 3.890 18,021,048 +0.04(+1.04%)
Jul 15, 2022 3.890 3.975 3.770 3.850 16,354,560 +0.03(+0.79%)
Jul 14, 2022 3.930 3.965 3.800 3.820 11,680,741 -0.16(-4.02%)
Jul 13, 2022 3.830 4.100 3.795 3.980 11,397,108 +0.03(+0.76%)
Jul 12, 2022 3.770 4.075 3.719 3.950 20,354,636 +0.18(+4.77%)
Jul 11, 2022 3.900 3.900 3.610 3.770 31,731,084 -0.21(-5.28%)
Jul 08, 2022 4.130 4.130 3.960 3.980 16,027,361 -0.19(-4.56%)
Jul 07, 2022 4.060 4.220 4.060 4.170 11,479,590 +0.11(+2.71%)
Jul 06, 2022 4.170 4.265 3.940 4.060 18,629,232 -0.10(-2.40%)
Jul 05, 2022 3.840 4.160 3.710 4.160 24,794,578 +0.25(+6.39%)
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.