Nuzee Inc (NQ: NUZE )

0.3272 -0.0028 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.000 1.080 1.000 1.010 11,909 -0.03(-2.88%)
Jun 29, 2022 1.090 1.090 0.9758 1.040 9,092 -0.04(-3.70%)
Jun 28, 2022 1.070 1.100 1.060 1.080 9,542 +0.07(+6.93%)
Jun 27, 2022 1.090 1.140 0.9838 1.010 48,793 +0.16(+18.13%)
Jun 24, 2022 1.000 1.080 0.8550 0.8550 40,430 -0.15(-14.50%)
Jun 23, 2022 1.010 1.040 1.000 1.000 2,328 -0.01(-0.99%)
Jun 22, 2022 1.000 1.100 1.000 1.010 12,883 -0.06(-5.61%)
Jun 21, 2022 1.000 1.100 1.000 1.070 9,606 +0.06(+5.94%)
Jun 17, 2022 1.110 1.110 1.010 1.010 11,416 +0.01(+1.00%)
Jun 16, 2022 1.180 1.180 1.000 1.000 11,237 -0.03(-2.91%)
Jun 15, 2022 1.020 1.060 1.000 1.030 11,400 +0.02(+1.98%)
Jun 14, 2022 1.070 1.080 0.9400 1.010 16,292 -0.07(-6.48%)
Jun 13, 2022 1.210 1.310 1.060 1.080 28,226 -0.17(-13.60%)
Jun 10, 2022 1.300 1.350 1.244 1.250 16,249 -0.10(-7.41%)
Jun 09, 2022 1.300 1.390 1.300 1.350 18,662 +0.05(+3.85%)
Jun 08, 2022 1.300 1.300 1.260 1.300 6,540 -0.03(-2.26%)
Jun 07, 2022 1.340 1.390 1.320 1.330 12,725 -0.03(-2.21%)
Jun 06, 2022 1.320 1.390 1.320 1.360 15,884 +0.00(+0.00%)
Jun 03, 2022 1.360 1.400 1.330 1.360 12,008 +0.05(+3.82%)
Jun 02, 2022 1.380 1.380 1.298 1.310 3,079 -0.07(-5.07%)
Jun 01, 2022 1.350 1.380 1.350 1.380 2,270 +0.00(+0.00%)
May 31, 2022 1.380 1.380 1.333 1.380 3,097 +0.10(+7.80%)
May 27, 2022 1.260 1.340 1.250 1.280 8,981 +0.06(+4.93%)
May 26, 2022 1.270 1.300 1.220 1.220 15,406 -0.05(-3.94%)
May 25, 2022 1.312 1.350 1.255 1.270 8,905 -0.05(-3.79%)
May 24, 2022 1.340 1.350 1.310 1.320 11,499 +0.00(+0.00%)
May 23, 2022 1.300 1.330 1.270 1.320 11,816 +0.02(+1.54%)
May 20, 2022 1.660 1.660 1.300 1.300 36,830 -0.02(-1.52%)
May 19, 2022 1.260 1.320 1.260 1.320 12,810 +0.09(+7.32%)
May 18, 2022 1.460 1.550 1.200 1.230 50,576 -0.22(-15.17%)
May 17, 2022 1.460 1.520 1.450 1.450 29,450 -0.01(-0.68%)
May 16, 2022 1.450 1.480 1.450 1.460 11,798 +0.06(+4.29%)
May 13, 2022 1.720 1.720 1.352 1.400 52,782 +0.09(+6.87%)
May 12, 2022 1.370 1.521 1.280 1.310 54,653 +0.06(+4.80%)
May 11, 2022 1.556 1.556 1.230 1.250 108,389 -0.24(-16.11%)
May 10, 2022 1.520 1.526 1.450 1.490 14,710 -0.03(-1.97%)
May 09, 2022 1.650 1.650 1.520 1.520 23,243 -0.06(-3.80%)
May 06, 2022 1.570 1.620 1.570 1.580 14,261 +0.08(+5.33%)
May 05, 2022 1.630 1.630 1.490 1.500 16,989 -0.07(-4.46%)
May 04, 2022 1.520 1.600 1.500 1.570 14,555 -0.04(-2.48%)
May 03, 2022 1.510 1.630 1.510 1.610 10,499 -0.01(-0.62%)
May 02, 2022 1.630 1.640 1.610 1.620 22,816 +0.03(+1.89%)
Apr 29, 2022 1.680 1.690 1.520 1.590 20,348 -0.08(-4.79%)
Apr 28, 2022 1.660 1.690 1.650 1.670 17,819 -0.02(-1.18%)
Apr 27, 2022 1.680 1.710 1.670 1.690 10,732 -0.01(-0.59%)
Apr 26, 2022 1.800 1.950 1.650 1.700 38,134 -0.13(-7.10%)
Apr 25, 2022 1.870 1.910 1.810 1.830 14,524 -0.04(-2.14%)
Apr 22, 2022 1.980 1.980 1.860 1.870 17,881 -0.02(-1.06%)
Apr 21, 2022 1.890 1.910 1.870 1.890 16,735 -0.01(-0.53%)
Apr 20, 2022 1.950 1.955 1.880 1.900 3,777 +0.00(+0.00%)
Apr 19, 2022 2.070 2.070 1.880 1.900 19,546 -0.03(-1.55%)
Apr 18, 2022 1.960 1.965 1.920 1.930 14,769 -0.02(-1.03%)
Apr 14, 2022 1.950 1.975 1.940 1.950 16,744 -0.00(-0.01%)
Apr 13, 2022 1.950 1.990 1.950 1.950 7,669 +0.00(+0.01%)
Apr 12, 2022 1.960 2.005 1.940 1.950 20,785 -0.04(-1.76%)
Apr 11, 2022 1.940 2.020 1.940 1.985 23,448 -0.01(-0.75%)
Apr 08, 2022 2.090 2.090 1.952 2.000 21,959 -0.03(-1.48%)
Apr 07, 2022 2.120 2.160 2.020 2.030 21,994 -0.10(-4.69%)
Apr 06, 2022 2.270 2.270 2.100 2.130 14,361 -0.08(-3.62%)
Apr 05, 2022 2.190 2.260 2.120 2.210 7,690 +0.00(+0.00%)
Apr 04, 2022 2.210 2.250 2.150 2.210 26,516 +0.05(+2.31%)
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.