Nuzee Inc (NQ: NUZE )

0.7102 -0.1098 (-13.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 4.210 4.300 4.030 4.110 196,284 -0.03(-0.72%)
Dec 31, 2021 4.260 4.410 4.040 4.140 241,628 -0.16(-3.72%)
Dec 30, 2021 4.560 4.670 4.230 4.300 235,807 -0.25(-5.49%)
Dec 29, 2021 4.420 4.640 4.180 4.550 247,243 -0.04(-0.87%)
Dec 28, 2021 4.880 5.050 4.160 4.590 552,835 -0.28(-5.75%)
Dec 27, 2021 4.740 4.900 4.624 4.870 428,403 +0.25(+5.41%)
Dec 23, 2021 4.300 4.740 4.290 4.620 865,489 +0.24(+5.48%)
Dec 22, 2021 4.115 4.390 4.115 4.380 235,780 +0.03(+0.69%)
Dec 21, 2021 4.330 4.460 4.110 4.350 233,150 +0.05(+1.16%)
Dec 20, 2021 3.930 4.320 3.771 4.300 188,778 +0.24(+5.91%)
Dec 17, 2021 3.850 4.088 3.600 4.060 243,009 +0.12(+3.05%)
Dec 16, 2021 4.280 4.680 3.790 3.940 1,544,899 -0.39(-9.01%)
Dec 15, 2021 4.080 4.350 3.950 4.330 207,884 +0.24(+5.87%)
Dec 14, 2021 4.230 4.300 4.080 4.090 159,399 -0.23(-5.32%)
Dec 13, 2021 4.100 4.499 4.050 4.320 548,102 +0.06(+1.41%)
Dec 10, 2021 4.120 4.390 4.050 4.260 413,630 +0.11(+2.65%)
Dec 09, 2021 4.190 4.350 4.040 4.150 604,236 -0.13(-3.04%)
Dec 08, 2021 3.960 4.640 3.750 4.280 1,269,335 +0.34(+8.63%)
Dec 07, 2021 3.630 4.040 3.520 3.940 638,668 +0.37(+10.36%)
Dec 06, 2021 3.160 3.750 3.162 3.570 567,204 +0.11(+3.18%)
Dec 03, 2021 3.530 3.570 3.100 3.460 665,772 -0.15(-4.16%)
Dec 02, 2021 3.500 3.786 3.345 3.610 1,130,318 -0.20(-5.25%)
Dec 01, 2021 4.590 4.750 3.480 3.810 5,369,665 -0.84(-18.06%)
Nov 30, 2021 3.760 5.180 3.700 4.650 31,898,400 +1.11(+31.36%)
Nov 29, 2021 3.680 3.890 3.490 3.540 1,021,549 -0.21(-5.60%)
Nov 26, 2021 3.650 3.890 3.600 3.750 203,487 -0.12(-3.10%)
Nov 24, 2021 3.830 3.966 3.750 3.870 265,913 -0.07(-1.78%)
Nov 23, 2021 3.800 4.000 3.760 3.940 398,799 +0.10(+2.60%)
Nov 22, 2021 3.920 4.330 3.760 3.840 573,887 -0.16(-4.00%)
Nov 19, 2021 4.050 4.290 3.950 4.000 633,389 -0.24(-5.66%)
Nov 18, 2021 4.750 4.250 4.110 4.240 754,048 -0.74(-14.86%)
Nov 17, 2021 4.820 5.105 4.560 4.980 1,049,134 -0.32(-6.04%)
Nov 16, 2021 4.240 5.310 3.890 5.300 3,724,884 +0.77(+17.00%)
Nov 15, 2021 4.530 4.690 4.250 4.530 4,003,217 -0.62(-12.04%)
Nov 12, 2021 6.310 6.770 4.810 5.150 62,624,484 -0.11(-2.09%)
Nov 11, 2021 2.010 7.600 1.950 5.260 109,380,544 +3.25(+161.69%)
Nov 10, 2021 1.970 2.010 22,287 +0.05(+2.55%)
Nov 09, 2021 2.010 2.067 1.957 1.960 30,812 -0.08(-3.92%)
Nov 08, 2021 2.050 2.090 2.020 2.040 16,550 -0.05(-2.39%)
Nov 05, 2021 2.060 2.130 2.041 2.090 12,387 +0.07(+3.47%)
Nov 04, 2021 2.170 2.190 2.020 2.020 40,398 -0.13(-6.21%)
Nov 03, 2021 2.180 2.200 2.150 2.154 24,890 -0.03(-1.20%)
Nov 02, 2021 2.120 2.400 2.080 2.180 125,412 +0.11(+5.31%)
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.