Nuzee Inc (NQ: NUZE )

0.4888 -0.0417 (-7.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 2.360 2.520 2.180 2.220 22,915 -0.02(-0.89%)
Feb 28, 2022 2.200 2.300 2.200 2.240 14,779 -0.03(-1.32%)
Feb 25, 2022 2.220 2.270 2.225 2.270 16,947 +0.07(+3.18%)
Feb 24, 2022 2.130 2.200 2.100 2.200 30,496 +0.00(+0.00%)
Feb 23, 2022 2.240 2.250 2.170 2.200 13,048 -0.04(-1.79%)
Feb 22, 2022 2.250 2.310 2.200 2.240 18,978 -0.07(-3.03%)
Feb 18, 2022 2.310 0 -0.03(-1.28%)
Feb 17, 2022 2.540 2.574 2.255 2.340 28,956 -0.08(-3.31%)
Feb 16, 2022 2.771 2.771 2.360 2.420 14,361 -0.02(-0.82%)
Feb 15, 2022 2.450 2.500 2.350 2.440 16,027 +0.04(+1.67%)
Feb 14, 2022 2.400 2.570 2.370 2.400 17,109 +0.00(+0.00%)
Feb 11, 2022 2.475 2.562 2.350 2.400 36,910 -0.13(-5.14%)
Feb 10, 2022 2.660 2.660 2.460 2.530 18,691 +0.07(+2.85%)
Feb 09, 2022 2.450 2.549 2.460 7,426 +0.01(+0.41%)
Feb 08, 2022 2.610 2.680 2.390 2.450 34,510 -0.20(-7.55%)
Feb 07, 2022 2.600 2.830 2.510 2.650 49,337 +0.05(+1.92%)
Feb 04, 2022 2.580 2.600 2.504 2.600 19,955 -0.01(-0.38%)
Feb 03, 2022 2.600 2.640 2.610 113,353 -0.06(-2.43%)
Feb 02, 2022 2.700 2.730 2.620 2.675 13,988 +0.00(+0.19%)
Feb 01, 2022 2.660 2.720 2.620 2.670 6,205 +0.12(+4.71%)
Jan 31, 2022 2.480 2.550 14,139 +0.14(+5.81%)
Jan 28, 2022 2.500 2.520 2.400 2.410 36,191 -0.04(-1.63%)
Jan 27, 2022 2.910 2.910 2.450 2.450 32,719 -0.27(-9.93%)
Jan 26, 2022 2.630 2.960 2.610 2.720 27,098 +0.12(+4.62%)
Jan 25, 2022 2.490 2.640 2.460 2.600 23,915 +0.05(+1.96%)
Jan 24, 2022 2.500 2.650 2.370 2.550 69,408 +0.00(+0.00%)
Jan 21, 2022 2.660 2.700 2.550 2.550 56,858 -0.15(-5.56%)
Jan 20, 2022 2.720 2.840 2.660 2.700 79,874 -0.03(-1.10%)
Jan 19, 2022 2.870 2.920 2.730 2.730 78,843 -0.14(-4.88%)
Jan 18, 2022 3.000 3.098 2.820 2.870 62,053 -0.17(-5.59%)
Jan 14, 2022 3.040 0 -0.12(-3.80%)
Jan 13, 2022 3.300 3.300 3.150 3.160 70,253 -0.14(-4.24%)
Jan 12, 2022 3.290 3.340 3.250 3.300 32,456 +0.01(+0.30%)
Jan 11, 2022 3.300 3.360 3.260 3.290 17,621 +0.01(+0.30%)
Jan 10, 2022 3.510 3.690 3.280 3.280 168,643 -0.36(-9.89%)
Jan 07, 2022 3.730 3.773 3.595 3.640 31,074 -0.10(-2.67%)
Jan 06, 2022 3.640 3.780 3.560 3.740 61,673 +0.09(+2.47%)
Jan 05, 2022 3.880 3.940 3.650 3.650 107,538 -0.29(-7.36%)
Jan 04, 2022 4.080 4.130 3.800 3.940 69,508 -0.17(-4.14%)
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.