Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NU )

11.68 +0.72 (+6.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.190 6.340 5.910 6.010 7,716,587 -0.15(-2.44%)
Apr 28, 2022 6.330 6.400 5.900 6.160 14,419,823 -0.17(-2.69%)
Apr 27, 2022 6.360 6.530 6.280 6.330 6,798,424 +0.02(+0.32%)
Apr 26, 2022 6.810 6.810 6.220 6.310 8,151,730 -0.61(-8.82%)
Apr 25, 2022 6.650 6.945 6.465 6.920 6,811,980 +0.24(+3.59%)
Apr 22, 2022 6.850 7.040 6.680 6.680 12,123,112 -0.21(-3.05%)
Apr 21, 2022 7.200 7.375 6.630 6.890 10,552,490 -0.27(-3.77%)
Apr 20, 2022 7.150 7.480 7.135 7.160 8,933,630 -0.03(-0.42%)
Apr 19, 2022 6.900 7.250 6.790 7.190 6,621,502 +0.30(+4.35%)
Apr 18, 2022 6.990 7.050 6.770 6.890 6,866,919 -0.14(-1.99%)
Apr 14, 2022 7.190 7.225 6.870 7.030 5,704,582 -0.13(-1.82%)
Apr 13, 2022 7.090 7.230 6.960 7.160 4,683,691 +0.11(+1.56%)
Apr 12, 2022 7.530 7.690 6.940 7.050 6,764,124 -0.35(-4.73%)
Apr 11, 2022 7.200 7.550 7.145 7.400 7,475,793 +0.12(+1.65%)
Apr 08, 2022 7.270 7.475 6.980 7.280 7,766,669 -0.03(-0.41%)
Apr 07, 2022 7.490 7.690 7.275 7.310 6,152,680 -0.20(-2.66%)
Apr 06, 2022 7.590 7.630 7.250 7.510 5,871,105 -0.34(-4.33%)
Apr 05, 2022 8.110 8.110 7.670 7.850 5,081,196 -0.22(-2.73%)
Apr 04, 2022 8.120 8.340 7.950 8.070 5,140,657 +0.01(+0.12%)
Apr 01, 2022 7.840 8.179 7.820 8.060 6,677,032 +0.34(+4.40%)
Mar 31, 2022 8.170 8.170 7.720 7.720 4,966,545 -0.34(-4.22%)
Mar 30, 2022 8.220 8.410 8.000 8.060 4,856,600 -0.30(-3.59%)
Mar 29, 2022 8.170 8.460 8.045 8.360 7,154,381 +0.30(+3.72%)
Mar 28, 2022 7.920 8.210 7.815 8.060 5,814,738 +0.11(+1.38%)
Mar 25, 2022 8.160 8.475 7.825 7.950 7,349,524 -0.20(-2.45%)
Mar 24, 2022 7.940 8.190 7.655 8.150 7,835,516 +0.24(+3.03%)
Mar 23, 2022 7.970 8.190 7.690 7.910 8,044,077 -0.11(-1.37%)
Mar 22, 2022 7.640 8.250 7.640 8.020 13,244,980 +0.46(+6.08%)
Mar 21, 2022 7.960 8.080 7.310 7.560 11,209,263 -0.30(-3.82%)
Mar 18, 2022 7.270 8.130 7.230 7.860 15,668,617 +0.42(+5.65%)
Mar 17, 2022 6.870 7.470 6.615 7.440 18,327,576 +0.56(+8.14%)
Mar 16, 2022 6.380 6.930 6.200 6.880 26,479,272 +0.90(+15.05%)
Mar 15, 2022 6.020 6.070 5.550 5.980 17,670,612 +0.05(+0.84%)
Mar 14, 2022 6.500 6.555 5.820 5.930 20,755,070 -0.61(-9.33%)
Mar 11, 2022 7.200 7.210 6.510 6.540 14,452,460 -0.51(-7.23%)
Mar 10, 2022 7.660 6.970 7.050 17,131,308 -0.91(-11.43%)
Mar 09, 2022 7.830 8.230 7.711 7.960 8,601,155 +0.38(+5.01%)
Mar 08, 2022 6.870 8.330 6.740 7.580 16,960,412 +0.75(+10.98%)
Mar 07, 2022 7.100 7.260 6.800 6.830 11,351,141 -0.33(-4.61%)
Mar 04, 2022 7.300 7.550 7.050 7.160 7,445,459 -0.21(-2.85%)
Mar 03, 2022 7.900 7.900 7.280 7.370 7,692,536 -0.40(-5.15%)
Mar 02, 2022 7.930 8.000 7.485 7.770 7,626,448 -0.15(-1.89%)
Mar 01, 2022 7.690 8.180 7.585 7.920 9,960,098 +0.27(+3.53%)
Feb 28, 2022 7.640 7.860 7.295 7.650 8,578,346 -0.13(-1.67%)
Feb 25, 2022 8.170 7.970 7.555 7.780 15,139,229 -0.16(-2.02%)
Feb 24, 2022 7.200 8.217 7.160 7.940 24,207,312 +0.42(+5.59%)
Feb 23, 2022 9.650 9.670 7.500 7.520 38,459,188 -1.28(-14.55%)
Feb 22, 2022 10.00 10.02 8.680 8.800 25,994,606 -1.05(-10.66%)
Feb 18, 2022 9.850 0 -0.24(-2.38%)
Feb 17, 2022 9.310 10.27 9.160 10.09 23,731,732 +1.04(+11.49%)
Feb 16, 2022 9.270 9.310 8.716 9.050 9,376,671 -0.10(-1.09%)
Feb 15, 2022 9.260 9.285 8.856 9.150 7,185,329 +0.47(+5.41%)
Feb 14, 2022 8.570 9.070 8.450 8.680 6,388,087 +0.14(+1.64%)
Feb 11, 2022 9.430 9.490 8.455 8.540 13,349,956 -0.74(-7.97%)
Feb 10, 2022 9.330 9.940 9.260 9.280 19,199,794 -0.92(-9.02%)
Feb 09, 2022 9.070 10.28 8.840 10.20 34,899,340 +1.30(+14.61%)
Feb 08, 2022 7.560 8.920 7.550 8.900 17,250,696 +1.13(+14.54%)
Feb 07, 2022 7.220 7.900 7.160 7.770 9,049,965 +0.41(+5.57%)
Feb 04, 2022 6.670 7.420 6.650 7.360 6,178,089 +0.57(+8.39%)
Feb 03, 2022 6.840 6.940 6.680 6.790 4,783,035 -0.20(-2.86%)
Feb 02, 2022 7.550 7.600 6.970 6.990 6,674,168 -0.57(-7.54%)
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.