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

Nuzee Inc (NQ: NUZE )

1.610 +0.340 (+26.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 16, 2024 1.200 1.630 1.200 1.610 61,992 +0.34(+26.50%)
Apr 15, 2024 1.230 1.310 1.200 1.273 14,544 +0.06(+5.18%)
Apr 12, 2024 1.271 1.271 1.200 1.210 4,246 -0.02(-1.63%)
Apr 11, 2024 1.270 1.270 1.230 1.230 710 -0.02(-1.60%)
Apr 10, 2024 1.315 1.315 1.250 1.250 1,159 -0.07(-5.30%)
Apr 09, 2024 1.310 1.320 1.250 1.320 2,224 +0.02(+1.55%)
Apr 08, 2024 1.280 1.300 1.230 1.300 2,691 -0.01(-0.77%)
Apr 05, 2024 1.250 1.330 1.210 1.310 9,406 +0.05(+3.97%)
Apr 04, 2024 1.305 1.305 1.260 1.260 1,201 -0.12(-8.69%)
Apr 03, 2024 1.440 1.440 1.260 1.380 4,793 -0.00(-0.15%)
Apr 02, 2024 1.360 1.390 1.345 1.382 7,035 +0.01(+0.66%)
Apr 01, 2024 1.305 1.390 1.300 1.373 8,803 +0.05(+4.01%)
Mar 28, 2024 1.290 1.320 1.290 1.320 3,642 +0.01(+0.96%)
Mar 26, 2024 1.308 306 +0.03(+2.13%)
Mar 25, 2024 1.330 1.395 1.220 1.280 2,549 -0.15(-10.48%)
Mar 22, 2024 1.440 1.440 1.365 1.430 1,512 -0.01(-0.69%)
Mar 21, 2024 1.460 1.460 1.380 1.440 4,583 -0.02(-1.37%)
Mar 20, 2024 1.400 1.460 1.382 1.460 2,684 +0.05(+3.55%)
Mar 19, 2024 1.430 1.430 1.400 1.410 967 -0.08(-5.24%)
Mar 18, 2024 1.490 1.488 1.488 1.488 742 +0.13(+9.41%)
Mar 15, 2024 1.300 1.390 1.300 1.360 1,574 -0.10(-6.85%)
Mar 14, 2024 1.320 1.500 1.300 1.460 21,172 +0.05(+3.74%)
Mar 13, 2024 1.400 1.407 1.380 1.407 7,824 -0.10(-6.80%)
Mar 12, 2024 1.450 1.510 1.363 1.510 19,786 +0.08(+5.59%)
Mar 11, 2024 1.470 1.500 1.395 1.430 19,354 +0.06(+4.36%)
Mar 08, 2024 1.320 1.440 1.320 1.370 2,737 +0.01(+0.60%)
Mar 07, 2024 1.360 1.440 1.300 1.362 25,059 -0.09(-6.07%)
Mar 06, 2024 1.370 1.530 1.360 1.450 18,192 -0.05(-3.33%)
Mar 05, 2024 1.530 1.560 1.500 1.500 2,543 -0.05(-3.23%)
Mar 04, 2024 1.650 1.713 1.500 1.550 14,211 -0.17(-9.88%)
Mar 01, 2024 1.600 1.977 1.555 1.720 11,235 +0.14(+8.86%)
Feb 29, 2024 1.720 1.770 1.550 1.580 26,272 -0.12(-7.06%)
Feb 28, 2024 1.720 1.735 1.696 1.700 2,375 +0.01(+0.59%)
Feb 27, 2024 1.660 1.740 1.660 1.690 4,078 +0.00(+0.00%)
Feb 26, 2024 1.620 1.802 1.620 1.690 15,417 -0.13(-7.14%)
Feb 23, 2024 1.820 1.820 1.820 1.820 1,285 -0.11(-5.70%)
Feb 22, 2024 1.970 1.970 1.910 1.930 2,986 +0.07(+3.76%)
Feb 21, 2024 2.100 2.100 1.800 1.860 9,300 -0.13(-6.53%)
Feb 20, 2024 2.020 2.250 1.945 1.990 34,072 -0.06(-2.93%)
Feb 16, 2024 2.020 2.084 1.850 2.050 5,032 +0.03(+1.49%)
Feb 15, 2024 1.880 2.020 1.800 2.020 4,602 +0.12(+6.32%)
Feb 14, 2024 1.770 1.960 1.770 1.900 7,648 +0.20(+11.76%)
Feb 13, 2024 2.000 2.000 1.690 1.700 10,476 -0.13(-7.10%)
Feb 12, 2024 1.750 1.830 1.750 1.830 4,126 +0.08(+4.57%)
Feb 09, 2024 1.750 1.800 1.750 1.750 7,663 +0.09(+5.42%)
Feb 08, 2024 1.750 1.807 1.650 1.660 46,888 -0.05(-2.91%)
Feb 07, 2024 1.680 1.780 1.620 1.710 23,669 -0.02(-1.17%)
Feb 06, 2024 1.670 1.970 1.637 1.730 103,893 -0.07(-3.88%)
Feb 05, 2024 1.710 1.800 1.710 1.800 4,485 +0.02(+1.12%)
Feb 02, 2024 1.900 2.150 1.720 1.780 20,520 +0.12(+7.23%)
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.