Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NUSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 40.15 | 0.38 | 0.96% | 39.97 | 40.15 | 39.69 | 50,292 |
| May 30 2024 | 39.77 | 0.30 | 0.76% | 39.59 | 39.90 | 39.5827 | 45,471 |
| May 29 2024 | 39.47 | -0.54 | -1.35% | 39.50 | 39.60 | 39.39 | 77,481 |
| May 28 2024 | 40.01 | -0.21 | -0.52% | 40.3463 | 40.3574 | 39.88 | 35,954 |
| May 24 2024 | 40.22 | 0.42 | 1.06% | 40.01 | 40.22 | 39.95 | 49,845 |
| May 23 2024 | 39.80 | -0.65 | -1.61% | 40.59 | 40.59 | 39.6994 | 57,440 |
| May 22 2024 | 40.45 | -0.19 | -0.47% | 40.56 | 40.69 | 40.30 | 40,961 |
| May 21 2024 | 40.64 | -0.06 | -0.15% | 40.54 | 40.6697 | 40.5399 | 65,521 |
| May 20 2024 | 40.70 | 0.01 | 0.02% | 40.69 | 40.875 | 40.64 | 49,482 |
| May 17 2024 | 40.69 | -0.11 | -0.27% | 40.74 | 40.78 | 40.58 | 32,626 |
| May 16 2024 | 40.80 | -0.26 | -0.63% | 40.96 | 41.04 | 40.7699 | 49,068 |
| May 15 2024 | 41.06 | 0.31 | 0.76% | 41.19 | 41.19 | 40.90 | 60,247 |
| May 14 2024 | 40.75 | 0.43 | 1.07% | 40.82 | 40.88 | 40.581 | 61,610 |
| May 13 2024 | 40.32 | 0.04 | 0.10% | 40.50 | 40.70 | 40.32 | 44,373 |
| May 10 2024 | 40.28 | -0.14 | -0.35% | 40.51 | 40.55 | 40.1587 | 42,887 |
| May 09 2024 | 40.42 | 0.47 | 1.18% | 39.97 | 40.42 | 39.97 | 45,178 |
| May 08 2024 | 39.95 | -0.12 | -0.30% | 39.72 | 39.96 | 39.72 | 62,767 |
| May 07 2024 | 40.07 | 0.10 | 0.25% | 40.05 | 40.29 | 40.05 | 42,572 |
| May 06 2024 | 39.97 | 0.48 | 1.22% | 39.80 | 40.0105 | 39.79 | 50,979 |
| May 03 2024 | 39.49 | 0.27 | 0.69% | 39.84 | 39.88 | 39.445 | 36,826 |
| May 02 2024 | 39.22 | 0.52 | 1.34% | 39.13 | 39.225 | 38.7192 | 58,589 |
| May 01 2024 | 38.70 | 0.14 | 0.36% | 38.63 | 39.38 | 38.53 | 144,397 |
| Apr 30 2024 | 38.56 | -0.82 | -2.08% | 39.06 | 39.17 | 38.56 | 63,267 |
| Apr 29 2024 | 39.38 | 0.26 | 0.66% | 39.24 | 39.46 | 39.21 | 49,467 |
| Apr 26 2024 | 39.12 | 0.19 | 0.49% | 39.00 | 39.29 | 38.92 | 76,531 |
| Apr 25 2024 | 38.93 | -0.28 | -0.71% | 38.77 | 39.02 | 38.4733 | 69,190 |
| Apr 24 2024 | 39.21 | -0.07 | -0.18% | 39.20 | 39.40 | 38.985 | 70,292 |
| Apr 23 2024 | 39.28 | 0.62 | 1.60% | 38.70 | 39.38 | 38.70 | 31,341 |
| Apr 22 2024 | 38.66 | 0.34 | 0.89% | 38.56 | 38.86 | 38.2337 | 60,238 |
| Apr 19 2024 | 38.32 | 0.20 | 0.52% | 38.00 | 38.39 | 37.93 | 51,781 |
| Apr 18 2024 | 38.12 | -0.05 | -0.13% | 38.32 | 38.56 | 38.02 | 56,446 |
| Apr 17 2024 | 38.17 | -0.31 | -0.81% | 38.81 | 38.81 | 38.17 | 61,010 |
| Apr 16 2024 | 38.48 | -0.29 | -0.75% | 38.57 | 38.71 | 38.25 | 74,309 |
| Apr 15 2024 | 38.77 | -0.50 | -1.27% | 39.53 | 39.6692 | 38.6097 | 71,538 |
| Apr 12 2024 | 39.27 | -0.71 | -1.78% | 39.77 | 39.85 | 39.13 | 45,786 |
| Apr 11 2024 | 39.98 | 0.12 | 0.30% | 40.02 | 40.08 | 39.6663 | 37,548 |
| Apr 10 2024 | 39.86 | -1.04 | -2.54% | 39.915 | 40.20 | 39.6501 | 113,310 |
| Apr 09 2024 | 40.90 | 0.15 | 0.37% | 40.86 | 41.0089 | 40.59 | 62,435 |
| Apr 08 2024 | 40.75 | 0.23 | 0.57% | 40.70 | 40.8601 | 40.62 | 64,858 |
| Apr 05 2024 | 40.52 | 0.29 | 0.72% | 40.22 | 40.6277 | 40.0402 | 157,666 |
| Apr 04 2024 | 40.23 | -0.41 | -1.01% | 41.01 | 41.14 | 40.1601 | 62,511 |
| Apr 03 2024 | 40.64 | 0.16 | 0.40% | 40.36 | 40.7398 | 40.33 | 52,091 |
| Apr 02 2024 | 40.48 | -0.66 | -1.60% | 40.74 | 40.74 | 40.33 | 53,826 |
| Apr 01 2024 | 41.14 | -0.45 | -1.08% | 41.58 | 41.6206 | 41.13 | 184,499 |
| Mar 28 2024 | 41.59 | 0.19 | 0.46% | 41.50 | 41.7701 | 41.47 | 87,108 |
| Mar 27 2024 | 41.40 | 0.78 | 1.92% | 40.86 | 41.40 | 40.86 | 142,219 |
| Mar 26 2024 | 40.62 | 0.01 | 0.02% | 40.90 | 40.90 | 40.62 | 52,038 |
| Mar 25 2024 | 40.61 | -0.06 | -0.15% | 40.76 | 40.96 | 40.61 | 83,003 |
| Mar 22 2024 | 40.67 | -0.47 | -1.14% | 41.14 | 41.21 | 40.67 | 65,951 |
| Mar 21 2024 | 41.14 | 0.49 | 1.21% | 40.91 | 41.265 | 40.91 | 70,537 |
| Mar 20 2024 | 40.65 | 0.65 | 1.63% | 39.92 | 40.82 | 39.88 | 161,287 |
| Mar 19 2024 | 40.00 | 0.30 | 0.76% | 39.56 | 40.08 | 39.56 | 182,185 |
| Mar 18 2024 | 39.70 | -0.12 | -0.30% | 39.94 | 39.94 | 39.67 | 129,662 |
| Mar 15 2024 | 39.82 | 0.12 | 0.30% | 39.58 | 39.90 | 39.58 | 141,782 |
| Mar 14 2024 | 39.70 | -0.59 | -1.46% | 40.24 | 40.24 | 39.40 | 106,296 |
| Mar 13 2024 | 40.29 | 0.07 | 0.17% | 40.16 | 40.4792 | 40.16 | 145,874 |
| Mar 12 2024 | 40.22 | 0.05 | 0.11% | 40.21 | 40.3167 | 39.9532 | 96,405 |
| Mar 11 2024 | 40.1743 | -0.26 | -0.63% | 40.28 | 40.465 | 40.10 | 59,148 |
| Mar 08 2024 | 40.43 | -0.04 | -0.10% | 40.79 | 41.0025 | 40.335 | 125,197 |
| Mar 07 2024 | 40.47 | 0.31 | 0.77% | 40.445 | 40.64 | 40.3701 | 68,163 |
| Mar 06 2024 | 40.16 | 0.16 | 0.40% | 40.35 | 40.35 | 40.0304 | 65,370 |
| Mar 05 2024 | 40.00 | -0.29 | -0.72% | 40.09 | 40.30 | 39.9029 | 70,022 |
