Nuzee Inc (NQ: NUZE )

0.7500 -0.0400 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 2.220 2.220 2.150 2.160 13,206 -0.03(-1.37%)
Mar 31, 2022 2.230 2.230 2.110 2.190 18,894 +0.07(+3.30%)
Mar 30, 2022 2.100 2.180 2.080 2.120 16,025 +0.03(+1.44%)
Mar 29, 2022 2.240 2.240 1.900 2.090 122,472 -0.15(-6.70%)
Mar 28, 2022 2.203 2.270 2.150 2.240 34,239 +0.05(+2.42%)
Mar 25, 2022 2.210 2.234 2.160 2.187 30,000 -0.00(-0.13%)
Mar 24, 2022 2.170 2.210 2.090 2.190 36,156 +0.03(+1.30%)
Mar 23, 2022 2.160 2.190 2.120 2.162 15,177 +0.00(+0.08%)
Mar 22, 2022 2.140 2.190 2.050 2.160 12,911 +0.06(+2.86%)
Mar 21, 2022 2.140 2.140 2.010 2.100 21,924 +0.01(+0.48%)
Mar 18, 2022 2.250 2.250 2.040 2.090 65,911 -0.03(-1.42%)
Mar 17, 2022 2.050 2.270 2.020 2.120 48,766 +0.01(+0.47%)
Mar 16, 2022 2.190 2.190 1.990 2.110 36,470 +0.14(+7.11%)
Mar 15, 2022 2.000 2.250 1.950 1.970 79,472 -0.02(-1.01%)
Mar 14, 2022 2.200 2.470 1.930 1.990 168,923 -0.08(-3.86%)
Mar 11, 2022 1.960 2.190 1.906 2.070 74,371 +0.11(+5.61%)
Mar 10, 2022 2.000 2.040 1.920 1.960 19,116 -0.05(-2.49%)
Mar 09, 2022 1.950 2.110 1.950 2.010 32,610 +0.06(+3.08%)
Mar 08, 2022 2.030 2.030 1.950 1.950 58,406 -0.09(-4.41%)
Mar 07, 2022 2.080 2.108 2.040 2.040 28,236 -0.11(-5.12%)
Mar 04, 2022 2.190 2.215 2.010 2.150 47,037 -0.05(-2.27%)
Mar 03, 2022 2.250 2.300 2.183 2.200 22,790 -0.05(-2.22%)
Mar 02, 2022 2.570 2.570 2.245 2.250 10,530 +0.03(+1.35%)
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.