Nuzee Inc (NQ: NUZE )

0.4010 -0.0878 (-17.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.5000 0.5040 0.4010 0.4010 62,429 -0.09(-17.96%)
Sep 26, 2022 0.5500 0.5501 0.4755 0.4888 50,145 -0.04(-7.86%)
Sep 23, 2022 0.5400 0.5679 0.5301 0.5305 25,582 -0.01(-0.95%)
Sep 22, 2022 0.6460 0.6460 0.5000 0.5356 99,878 -0.10(-15.20%)
Sep 21, 2022 0.6242 0.6846 0.6000 0.6316 148,085 -0.01(-1.85%)
Sep 20, 2022 0.6850 0.6960 0.6427 0.6435 98,623 -0.04(-6.37%)
Sep 19, 2022 0.7455 0.7455 0.6873 0.6873 15,844 -0.02(-3.20%)
Sep 16, 2022 0.6850 0.7960 0.6850 0.7100 391,226 +0.01(+1.43%)
Sep 15, 2022 0.7110 0.7390 0.7000 0.7000 16,178 -0.01(-1.52%)
Sep 14, 2022 0.7500 0.7516 0.7108 0.7108 16,785 -0.03(-4.27%)
Sep 13, 2022 0.7500 0.7500 0.7010 0.7425 23,207 -0.01(-1.01%)
Sep 12, 2022 0.7600 0.7797 0.7501 0.7501 18,360 -0.01(-1.08%)
Sep 09, 2022 0.7500 0.7656 0.7477 0.7583 38,585 -0.02(-2.03%)
Sep 08, 2022 0.7477 0.7740 0.7477 0.7740 16,098 +0.02(+3.20%)
Sep 07, 2022 0.7469 0.8100 0.7286 0.7500 78,539 -0.02(-2.60%)
Sep 06, 2022 0.7400 0.7900 0.7399 0.7700 117,119 +0.03(+4.07%)
Sep 02, 2022 0.7272 0.7400 0.7200 0.7399 18,875 +0.00(+0.01%)
Sep 01, 2022 0.7400 0.7400 0.7100 0.7398 48,077 +0.01(+0.96%)
Aug 31, 2022 0.7200 0.7328 0.7200 0.7328 27,494 -0.01(-0.70%)
Aug 30, 2022 0.7100 0.7480 0.7100 0.7380 35,351 +0.03(+4.83%)
Aug 29, 2022 0.7013 0.7383 0.7001 0.7040 33,728 -0.00(-0.16%)
Aug 26, 2022 0.7200 0.7250 0.7000 0.7051 18,877 -0.02(-2.44%)
Aug 25, 2022 0.6800 0.7299 0.6788 0.7227 52,014 +0.04(+6.31%)
Aug 24, 2022 0.7500 0.7548 0.6501 0.6798 492,750 -0.08(-9.94%)
Aug 23, 2022 0.7617 0.7617 0.7401 0.7548 247,508 -0.00(-0.17%)
Aug 22, 2022 0.7520 0.7561 0.7400 0.7561 96,369 +0.00(+0.12%)
Aug 19, 2022 0.7500 0.7684 0.7500 0.7552 85,994 +0.01(+0.92%)
Aug 18, 2022 0.7100 0.7739 0.7100 0.7483 115,154 +0.02(+2.51%)
Aug 17, 2022 0.6900 0.7740 0.6900 0.7300 206,606 +0.02(+2.79%)
Aug 16, 2022 0.8303 0.8399 0.6326 0.7102 1,214,041 -0.11(-13.39%)
Aug 15, 2022 0.8244 0.8400 0.8000 0.8200 283,545 +0.07(+9.33%)
Aug 12, 2022 0.8300 0.8500 0.7380 0.7500 1,517,094 -0.04(-5.06%)
Aug 11, 2022 0.7800 0.8199 0.7600 0.7900 156,900 +0.01(+1.27%)
Aug 10, 2022 0.7700 0.8014 0.7520 0.7801 115,474 +0.01(+1.31%)
Aug 09, 2022 0.8300 0.8300 0.7000 0.7700 393,628 -0.07(-8.33%)
Aug 08, 2022 0.8500 0.8600 0.8400 0.8400 1,304,823 -0.29(-25.33%)
Aug 05, 2022 1.190 1.190 1.125 1.125 830,047 -0.03(-3.02%)
Aug 04, 2022 1.170 1.165 1.140 1.160 2,874 +0.04(+3.57%)
Aug 03, 2022 1.180 1.180 1.115 1.120 24,395 -0.03(-2.61%)
Aug 02, 2022 1.090 1.199 1.090 1.150 7,660 -0.06(-4.95%)
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.