Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NUZE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.25 | 0.02 | 0.90% | 2.27 | 2.36 | 2.14 | 40,641 |
| May 16 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.40 | 2.19 | 43,776 |
| May 15 2024 | 2.23 | 0.10 | 4.69% | 2.23 | 2.3699 | 2.01 | 47,094 |
| May 14 2024 | 2.13 | 0.02 | 0.95% | 1.99 | 2.18 | 1.87 | 51,013 |
| May 13 2024 | 2.11 | -0.33 | -13.52% | 2.39 | 2.60 | 2.03 | 70,841 |
| May 10 2024 | 2.44 | 0.07 | 2.95% | 2.38 | 2.58 | 2.29 | 140,323 |
| May 09 2024 | 2.37 | 0.18 | 8.22% | 2.23 | 2.46 | 2.23 | 299,466 |
| May 08 2024 | 2.19 | 0.12 | 5.80% | 2.07 | 2.35 | 1.85 | 903,629 |
| May 07 2024 | 2.07 | 0.74 | 55.64% | 1.52 | 2.90 | 1.3169 | 26,647,522 |
| May 06 2024 | 1.33 | -0.14 | -9.22% | 1.54 | 1.54 | 1.31 | 21,801 |
| May 03 2024 | 1.465 | -0.08 | -4.87% | 1.51 | 1.51 | 1.43 | 24,636 |
| May 02 2024 | 1.54 | 0.06 | 4.05% | 1.43 | 1.54 | 1.43 | 19,599 |
| May 01 2024 | 1.48 | 0.16 | 12.12% | 1.36 | 1.48 | 1.29 | 29,452 |
| Apr 30 2024 | 1.32 | -0.03 | -2.22% | 1.30 | 1.5271 | 1.2701 | 42,942 |
| Apr 29 2024 | 1.35 | -0.28 | -17.18% | 1.50 | 1.6499 | 1.32 | 243,914 |
| Apr 26 2024 | 1.63 | 0.41 | 33.61% | 1.35 | 2.08 | 1.25 | 3,929,364 |
| Apr 25 2024 | 1.22 | 0.05 | 4.27% | 1.205 | 1.38 | 1.18 | 71,337 |
| Apr 24 2024 | 1.17 | -0.19 | -13.97% | 1.37 | 1.37 | 1.13 | 28,513 |
| Apr 23 2024 | 1.36 | 0.12 | 9.68% | 1.27 | 1.3852 | 1.22 | 7,061 |
| Apr 22 2024 | 1.24 | -0.02 | -1.67% | 1.25 | 1.35 | 1.20 | 7,034 |
| Apr 19 2024 | 1.2611 | -0.02 | -1.93% | 1.25 | 1.4791 | 1.23 | 11,690 |
| Apr 18 2024 | 1.2859 | -0.20 | -13.70% | 1.46 | 1.5056 | 1.28 | 7,759 |
| Apr 17 2024 | 1.49 | -0.12 | -7.45% | 1.70 | 1.73 | 1.49 | 25,947 |
| Apr 16 2024 | 1.61 | 0.34 | 26.50% | 1.29 | 1.63 | 1.2761 | 61,870 |
| Apr 15 2024 | 1.2727 | 0.06 | 5.18% | 1.23 | 1.31 | 1.20 | 14,538 |
| Apr 12 2024 | 1.21 | -0.02 | -1.63% | 1.27 | 1.2708 | 1.20 | 4,246 |
| Apr 11 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.27 | 1.23 | 704 |
| Apr 10 2024 | 1.25 | -0.07 | -5.30% | 1.3151 | 1.3151 | 1.25 | 1,110 |
| Apr 09 2024 | 1.32 | 0.02 | 1.55% | 1.32 | 1.32 | 1.25 | 2,224 |
| Apr 08 2024 | 1.2999 | -0.01 | -0.77% | 1.32 | 1.32 | 1.23 | 2,691 |
| Apr 05 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.3299 | 1.21 | 9,390 |
| Apr 04 2024 | 1.26 | -0.12 | -8.69% | 1.305 | 1.305 | 1.26 | 1,201 |
| Apr 03 2024 | 1.3799 | 0.00 | -0.15% | 1.44 | 1.44 | 1.2601 | 4,793 |
| Apr 02 2024 | 1.382 | 0.01 | 0.66% | 1.39 | 1.39 | 1.345 | 6,147 |
| Apr 01 2024 | 1.3729 | 0.05 | 4.01% | 1.38 | 1.39 | 1.30 | 8,803 |
| Mar 28 2024 | 1.32 | 0.01 | 0.96% | 1.2901 | 1.35 | 1.29 | 3,642 |
| Mar 27 2024 | 1.3075 | 0.00 | 0.00% | 1.32 | 1.32 | 1.3075 | 303 |
| Mar 26 2024 | 1.3075 | 0.03 | 2.13% | 1.43 | 1.43 | 1.25 | 2,317 |
| Mar 25 2024 | 1.2802 | -0.15 | -10.48% | 1.30 | 1.395 | 1.22 | 2,549 |
| Mar 22 2024 | 1.43 | -0.01 | -0.69% | 1.44 | 1.44 | 1.365 | 1,512 |
| Mar 21 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.46 | 1.38 | 4,583 |
| Mar 20 2024 | 1.46 | 0.05 | 3.55% | 1.39 | 1.46 | 1.382 | 2,684 |
| Mar 19 2024 | 1.41 | -0.08 | -5.24% | 1.46 | 1.47 | 1.40 | 967 |
| Mar 18 2024 | 1.488 | 0.13 | 9.41% | 1.38 | 1.488 | 1.38 | 742 |
| Mar 15 2024 | 1.36 | -0.10 | -6.85% | 1.38 | 1.39 | 1.30 | 1,549 |
| Mar 14 2024 | 1.46 | 0.05 | 3.74% | 1.32 | 1.4999 | 1.30 | 20,972 |
| Mar 13 2024 | 1.4073 | -0.10 | -6.80% | 1.48 | 1.48 | 1.38 | 7,824 |
| Mar 12 2024 | 1.51 | 0.08 | 5.59% | 1.48 | 1.51 | 1.3625 | 19,786 |
| Mar 11 2024 | 1.43 | 0.06 | 4.36% | 1.47 | 1.50 | 1.36 | 19,354 |
| Mar 08 2024 | 1.3702 | 0.01 | 0.60% | 1.47 | 1.47 | 1.32 | 2,524 |
| Mar 07 2024 | 1.362 | -0.09 | -6.07% | 1.36 | 1.4399 | 1.30 | 25,059 |
| Mar 06 2024 | 1.45 | -0.05 | -3.33% | 1.37 | 1.5299 | 1.36 | 18,692 |
| Mar 05 2024 | 1.50 | -0.05 | -3.23% | 1.51 | 1.56 | 1.50 | 2,543 |
| Mar 04 2024 | 1.55 | -0.17 | -9.88% | 1.65 | 1.7128 | 1.50 | 14,211 |
| Mar 01 2024 | 1.72 | 0.14 | 8.86% | 1.60 | 1.9774 | 1.5546 | 11,226 |
| Feb 29 2024 | 1.58 | -0.12 | -7.06% | 1.65 | 1.7701 | 1.55 | 26,272 |
| Feb 28 2024 | 1.70 | 0.01 | 0.59% | 1.65 | 1.75 | 1.65 | 2,375 |
| Feb 27 2024 | 1.69 | 0.00 | 0.00% | 1.66 | 1.74 | 1.66 | 4,078 |
| Feb 26 2024 | 1.69 | -0.13 | -7.14% | 1.62 | 1.82 | 1.62 | 15,404 |
| Feb 23 2024 | 1.82 | -0.11 | -5.70% | 1.80 | 1.92 | 1.80 | 1,285 |
| Feb 22 2024 | 1.93 | 0.07 | 3.76% | 1.97 | 1.97 | 1.91 | 2,986 |
| Feb 21 2024 | 1.86 | -0.13 | -6.53% | 1.93 | 2.10 | 1.80 | 9,300 |
| Feb 20 2024 | 1.99 | -0.06 | -2.93% | 2.02 | 2.25 | 1.9446 | 34,072 |
