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 (%)
Dec 30, 2022 4.000 4.170 4.000 4.070 12,286,588 +0.01(+0.25%)
Dec 29, 2022 3.950 4.060 3.870 4.060 11,090,124 +0.15(+3.84%)
Dec 28, 2022 3.840 3.930 3.810 3.910 14,826,352 +0.09(+2.36%)
Dec 27, 2022 3.840 3.860 3.760 3.820 13,619,561 -0.07(-1.80%)
Dec 23, 2022 3.860 3.910 3.780 3.890 10,567,938 +0.03(+0.78%)
Dec 22, 2022 3.870 3.900 3.725 3.860 16,313,711 -0.05(-1.28%)
Dec 21, 2022 3.880 3.920 3.760 3.910 16,219,216 +0.08(+2.09%)
Dec 20, 2022 3.880 3.950 3.830 3.830 17,894,804 -0.08(-2.05%)
Dec 19, 2022 3.880 3.940 3.810 3.910 20,710,724 +0.01(+0.26%)
Dec 16, 2022 3.760 3.925 3.760 3.900 25,480,124 +0.16(+4.28%)
Dec 15, 2022 3.800 3.880 3.720 3.740 20,580,876 -0.08(-2.09%)
Dec 14, 2022 3.900 3.910 3.760 3.820 21,045,580 -0.06(-1.55%)
Dec 13, 2022 4.200 4.210 3.870 3.880 22,203,906 -0.14(-3.48%)
Dec 12, 2022 3.910 4.050 3.830 4.020 25,333,612 +0.09(+2.29%)
Dec 09, 2022 4.030 4.050 3.910 3.930 18,387,580 -0.14(-3.44%)
Dec 08, 2022 4.050 4.180 4.040 4.070 23,839,512 +0.10(+2.52%)
Dec 07, 2022 4.050 4.070 3.895 3.970 14,218,385 -0.09(-2.22%)
Dec 06, 2022 4.130 4.139 4.000 4.060 18,688,908 +0.00(+0.00%)
Dec 05, 2022 4.240 4.310 4.060 4.060 48,842,748 -0.40(-8.97%)
Dec 02, 2022 4.280 4.490 4.190 4.460 35,757,264 +0.10(+2.29%)
Dec 01, 2022 4.420 4.440 4.220 4.360 23,170,484 -0.09(-2.02%)
Nov 30, 2022 4.180 4.490 4.080 4.450 39,127,188 +0.19(+4.46%)
Nov 29, 2022 4.260 4.300 4.210 4.260 16,104,107 +0.04(+0.95%)
Nov 28, 2022 4.400 4.500 4.200 4.220 21,542,086 -0.23(-5.17%)
Nov 25, 2022 4.490 4.510 4.380 4.450 13,350,286 +0.01(+0.23%)
Nov 23, 2022 4.190 4.460 4.130 4.440 24,136,084 +0.24(+5.71%)
Nov 22, 2022 4.290 4.305 4.160 4.200 22,058,102 -0.11(-2.55%)
Nov 21, 2022 4.350 4.370 4.210 4.310 31,497,798 -0.01(-0.23%)
Nov 18, 2022 4.490 4.500 4.250 4.320 29,307,736 -0.06(-1.37%)
Nov 17, 2022 4.560 4.570 4.300 4.380 54,344,832 -0.40(-8.37%)
Nov 16, 2022 4.860 4.950 4.670 4.780 32,056,606 -0.13(-2.65%)
Nov 15, 2022 4.880 5.250 4.840 4.910 70,212,800 +0.56(+12.87%)
Nov 14, 2022 4.550 4.570 4.280 4.350 52,879,664 -0.09(-2.03%)
Nov 11, 2022 4.560 4.720 4.310 4.440 41,331,040 -0.11(-2.42%)
Nov 10, 2022 4.910 4.970 4.510 4.550 59,362,620 -0.14(-2.99%)
Nov 09, 2022 5.010 5.030 4.660 4.690 44,408,928 -0.42(-8.22%)
Nov 08, 2022 4.830 5.280 4.830 5.110 31,515,730 +0.30(+6.24%)
Nov 07, 2022 4.900 4.940 4.750 4.810 25,130,164 -0.06(-1.23%)
Nov 04, 2022 5.090 5.100 4.780 4.870 25,595,284 -0.06(-1.22%)
Nov 03, 2022 4.780 5.080 4.710 4.930 30,913,066 +0.14(+2.92%)
Nov 02, 2022 5.080 4.761 4.790 22,459,484 -0.30(-5.89%)
Nov 01, 2022 5.090 5.235 4.990 5.090 35,938,004 +0.09(+1.80%)
Oct 31, 2022 4.530 5.100 4.510 5.000 62,438,104 +0.41(+8.93%)
Oct 28, 2022 4.420 4.620 4.410 4.590 23,049,424 +0.15(+3.38%)
Oct 27, 2022 4.450 4.495 4.330 4.440 20,388,560 +0.05(+1.14%)
Oct 26, 2022 4.430 4.700 4.340 4.390 27,329,876 -0.20(-4.36%)
Oct 25, 2022 4.300 4.680 4.300 4.590 27,092,740 +0.29(+6.74%)
Oct 24, 2022 4.460 4.470 4.150 4.300 24,895,288 -0.23(-5.08%)
Oct 21, 2022 4.340 4.545 4.150 4.530 25,031,216 +0.15(+3.42%)
Oct 20, 2022 4.330 4.487 4.290 4.380 19,226,464 +0.02(+0.46%)
Oct 19, 2022 4.230 4.450 4.190 4.360 28,161,122 -0.04(-0.91%)
Oct 18, 2022 4.550 4.595 4.300 4.400 27,795,274 +0.01(+0.23%)
Oct 17, 2022 4.240 4.450 4.150 4.390 16,898,212 +0.27(+6.55%)
Oct 14, 2022 4.200 4.375 4.030 4.120 33,547,396 -0.05(-1.20%)
Oct 13, 2022 3.890 4.240 3.790 4.170 44,840,760 +0.06(+1.46%)
Oct 12, 2022 4.090 4.220 3.950 4.110 21,451,776 +0.01(+0.24%)
Oct 11, 2022 4.210 4.220 4.030 4.100 37,424,000 -0.19(-4.43%)
Oct 10, 2022 4.390 4.390 4.164 4.290 20,906,006 -0.10(-2.28%)
Oct 07, 2022 4.670 4.680 4.340 4.390 31,445,072 -0.30(-6.40%)
Oct 06, 2022 4.990 5.100 4.690 4.690 24,762,232 -0.32(-6.39%)
Oct 05, 2022 4.800 5.110 4.790 5.010 30,920,046 +0.09(+1.83%)
Oct 04, 2022 4.880 4.975 4.610 4.920 60,996,112 +0.19(+4.02%)
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.