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 (%)
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%)
Aug 01, 2022 1.280 1.280 1.150 1.210 4,303 -0.01(-0.83%)
Jul 29, 2022 1.210 1.229 1.200 1.220 2,370 +0.01(+0.83%)
Jul 28, 2022 1.230 1.236 1.210 1.210 5,327 -0.02(-1.50%)
Jul 27, 2022 1.210 1.240 1.210 1.228 1,722 +0.02(+1.52%)
Jul 26, 2022 1.200 1.210 1.200 1.210 3,877 +0.01(+0.83%)
Jul 25, 2022 1.240 1.240 1.108 1.200 9,969 +0.05(+4.35%)
Jul 22, 2022 1.090 1.150 1.080 1.150 18,504 +0.09(+8.49%)
Jul 21, 2022 1.050 1.080 1.050 1.060 1,475 +0.01(+0.95%)
Jul 20, 2022 1.033 1.100 1.033 1.050 9,198 +0.02(+1.94%)
Jul 19, 2022 0.9900 1.050 0.9900 1.030 5,463 +0.03(+2.92%)
Jul 18, 2022 1.000 1.050 1.000 1.001 3,252 +0.01(+0.92%)
Jul 15, 2022 1.010 1.030 0.9750 0.9917 2,964 +0.03(+3.30%)
Jul 14, 2022 0.9700 0.9999 0.9531 0.9600 2,525 -0.04(-4.00%)
Jul 13, 2022 0.9900 1.020 0.9900 1.000 5,615 -0.03(-2.91%)
Jul 12, 2022 0.9700 1.030 0.9700 1.030 7,148 +0.04(+4.12%)
Jul 11, 2022 1.030 1.030 0.9891 0.9892 2,398 -0.04(-3.96%)
Jul 08, 2022 0.9600 1.040 0.9600 1.030 4,715 +0.04(+4.15%)
Jul 07, 2022 0.8900 1.010 0.8900 0.9890 18,922 +0.05(+5.21%)
Jul 06, 2022 0.9500 0.9500 0.9400 0.9400 72,119 -0.06(-6.00%)
Jul 05, 2022 1.080 1.100 1.000 1.000 25,245 -0.01(-0.99%)
Jul 01, 2022 1.110 1.110 1.000 1.010 5,025 +0.00(+0.00%)
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%)
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.