Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuzee Inc (NQ: NUZE )

0.7482 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Jul 31, 2024 5.920 8.000 5.550 5.980 36,600,000 +2.28(+61.62%)
Jul 30, 2024 3.680 4.189 3.600 3.700 3,043,676 +0.10(+2.78%)
Jul 29, 2024 3.840 4.400 3.500 3.600 2,742,861 -0.16(-4.26%)
Jul 26, 2024 3.500 4.300 3.140 3.760 8,229,015 +0.74(+24.50%)
Jul 25, 2024 2.860 3.550 2.730 3.020 3,232,605 -0.33(-9.85%)
Jul 24, 2024 4.940 5.270 2.530 3.350 135,441,296 +2.32(+225.24%)
Jul 23, 2024 1.050 1.060 1.010 1.030 2,512,313 +0.01(+1.30%)
Jul 22, 2024 1.070 1.110 1.010 1.017 75,239 -0.12(-10.72%)
Jul 19, 2024 1.180 1.200 1.080 1.139 24,374 +0.01(+0.79%)
Jul 18, 2024 1.440 1.450 1.090 1.130 102,048 -0.23(-16.91%)
Jul 17, 2024 1.420 1.500 1.340 1.360 14,985 -0.21(-13.38%)
Jul 16, 2024 1.540 1.570 1.540 1.570 2,319 +0.02(+1.10%)
Jul 15, 2024 1.553 1.553 1.553 1.553 615 +0.03(+2.16%)
Jul 12, 2024 1.420 1.520 1.420 1.520 6,778 +0.11(+7.80%)
Jul 11, 2024 1.450 1.450 1.410 1.410 2,125 -0.02(-1.05%)
Jul 10, 2024 1.430 1.500 1.320 1.425 16,045 +0.01(+0.35%)
Jul 09, 2024 1.500 1.570 1.410 1.420 11,611 -0.08(-5.33%)
Jul 08, 2024 1.460 1.550 1.420 1.500 7,140 +0.09(+6.38%)
Jul 05, 2024 1.560 1.621 1.410 1.410 10,291 -0.20(-12.42%)
Jul 03, 2024 1.610 1.610 1.610 1.610 678 +0.01(+0.63%)
Jul 02, 2024 1.601 1.601 1.600 1.600 1,591 -0.00(-0.31%)
Jul 01, 2024 1.650 1.690 1.440 1.605 7,559 +0.00(+0.31%)
Jun 28, 2024 1.490 1.600 1.490 1.600 4,080 +0.02(+1.27%)
Jun 27, 2024 1.580 1.580 1.580 1.580 1,798 +0.00(+0.00%)
Jun 26, 2024 1.550 1.610 1.500 1.580 7,734 +0.02(+1.39%)
Jun 25, 2024 1.610 1.660 1.530 1.558 6,355 -0.04(-2.61%)
Jun 24, 2024 1.600 1.660 1.537 1.600 5,055 -0.03(-1.84%)
Jun 21, 2024 1.600 1.650 1.530 1.630 16,802 +0.03(+1.87%)
Jun 20, 2024 1.550 1.673 1.520 1.600 2,718 +0.05(+3.23%)
Jun 18, 2024 1.620 1.640 1.530 1.550 6,819 -0.09(-5.49%)
Jun 17, 2024 1.580 1.690 1.520 1.640 35,938 +0.04(+2.50%)
Jun 14, 2024 1.600 1.690 1.580 1.600 15,488 +0.00(+0.00%)
Jun 13, 2024 1.650 1.690 1.560 1.600 9,880 -0.05(-3.03%)
Jun 12, 2024 1.640 1.690 1.510 1.650 8,799 -0.01(-0.60%)
Jun 11, 2024 1.550 1.690 1.550 1.660 24,716 +0.11(+7.10%)
Jun 10, 2024 1.630 1.671 1.534 1.550 3,225 -0.14(-8.28%)
Jun 07, 2024 1.570 1.787 1.570 1.690 4,010 +0.06(+3.68%)
Jun 06, 2024 1.720 1.770 1.590 1.630 12,989 -0.09(-4.96%)
Jun 05, 2024 1.670 1.780 1.645 1.715 25,382 -0.08(-4.49%)
Jun 04, 2024 1.600 2.300 1.600 1.796 289,580 +0.10(+5.62%)
Jun 03, 2024 1.650 1.750 1.570 1.700 14,041 +0.05(+3.03%)
May 31, 2024 1.630 1.690 1.630 1.650 6,319 -0.03(-1.95%)
May 30, 2024 1.710 1.710 1.650 1.683 3,360 -0.06(-3.29%)
May 29, 2024 1.890 1.890 1.560 1.740 15,192 -0.11(-5.95%)
May 28, 2024 1.880 1.950 1.850 1.850 13,043 +0.00(+0.00%)
May 24, 2024 1.850 1.895 1.850 1.850 3,604 +0.00(+0.00%)
May 23, 2024 1.930 1.940 1.850 1.850 13,343 -0.11(-5.61%)
May 22, 2024 1.860 2.250 1.860 1.960 30,399 +0.07(+3.70%)
May 21, 2024 1.980 2.080 1.860 1.890 14,303 -0.08(-3.82%)
May 20, 2024 2.350 2.570 1.850 1.965 140,030 -0.28(-12.67%)
May 17, 2024 2.270 2.360 2.140 2.250 40,841 +0.02(+0.90%)
May 16, 2024 2.280 2.400 2.190 2.230 43,776 +0.00(+0.00%)
May 15, 2024 2.230 2.370 2.010 2.230 47,099 +0.10(+4.69%)
May 14, 2024 1.990 2.180 1.870 2.130 51,018 +0.02(+0.95%)
May 13, 2024 2.390 2.600 2.030 2.110 70,843 -0.33(-13.52%)
May 10, 2024 2.380 2.580 2.290 2.440 141,394 +0.07(+2.95%)
May 09, 2024 2.230 2.460 2.230 2.370 299,666 +0.18(+8.22%)
May 08, 2024 2.070 2.350 1.850 2.190 904,168 +0.12(+5.80%)
May 07, 2024 1.520 2.900 1.317 2.070 26,651,740 +0.74(+55.64%)
May 06, 2024 1.440 1.480 1.310 1.330 21,804 -0.14(-9.22%)
May 03, 2024 1.510 1.510 1.430 1.465 24,636 -0.07(-4.87%)
May 02, 2024 1.430 1.540 1.430 1.540 19,604 +0.06(+4.05%)
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.