Nucor Corp (N1UE34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 4.30342815463 | 68.55 | 72.24 | 68.55 | 304 | 71.46914544 | DR |
| 4 | -2.42 | -3.27380952381 | 73.92 | 73.92 | 68.55 | 86 | 71.45111339 | DR |
| 12 | -12.5 | -14.880952381 | 84 | 84.88 | 68.55 | 39 | 73.38176471 | DR |
| 26 | -1.02 | -1.40650854937 | 72.52 | 84.88 | 67.34 | 32 | 73.46895084 | DR |
| 52 | 10.96 | 18.103733069 | 60.54 | 84.88 | 58.86 | 50 | 67.74403687 | DR |
| 156 | 31.29192207 | 77.8249637411 | 40.20807793 | 84.88 | 38.9177609 | 79 | 62.16579916 | DR |
| 260 | 55.38228263 | 343.611203489 | 16.11771737 | 84.88 | 13.0714363 | 81 | 57.61683137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1718918940 | 71.5 | 1.09 | 1.55 | 72 | 72.24 | 71.5 | 1156 |
| 1718832600 | 70.41 | 0 | 0.00 | 70.41 | 70.41 | 70.41 | 0 |
| 1718746200 | 70.41 | -1.2 | -1.68 | 70.07 | 70.41 | 70.07 | 7 |
| 1718659800 | 71.61 | 1.63 | 2.33 | 71.61 | 71.61 | 71.61 | 32 |
| 1718400600 | 69.98 | 0.9 | 1.30 | 68.55 | 69.98 | 68.55 | 22 |
| 1718314200 | 69.08 | -0.5 | -0.72 | 69.08 | 69.08 | 69.08 | 8 |
| 1718227800 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 3 |
| 1718141400 | 69.58 | -0.63 | -0.90 | 70 | 70 | 69.58 | 39 |
| 1718055000 | 70.21 | -1.26 | -1.76 | 70.27 | 70.27 | 70.21 | 3 |
| 1717795800 | 71.47 | -0.14 | -0.20 | 71.55 | 71.59 | 70.5 | 92 |
| 1717709400 | 71.61 | -0.28 | -0.39 | 70.92 | 71.61 | 70.92 | 23 |
| 1717622940 | 71.89 | 0.39 | 0.55 | 71.89 | 71.89 | 71.89 | 19 |
| 1717536600 | 71.5 | -1.13 | -1.56 | 71.32 | 71.5 | 71.32 | 5 |
| 1717450200 | 72.63 | -0.33 | -0.45 | 72.73 | 72.73 | 72.55 | 6 |
| 1717191000 | 72.96 | 0.72 | 1.00 | 72.87 | 72.96 | 72.45 | 12 |
| 1717018140 | 72.24 | -0.35 | -0.48 | 72.94 | 72.94 | 72.24 | 17 |
| 1716931740 | 72.59 | -1.33 | -1.80 | 72.59 | 72.59 | 72.59 | 17 |
| 1716845400 | 73.92 | 0 | 0.00 | 73.92 | 73.92 | 73.92 | 0 |
| 1716586200 | 73.92 | 0.21 | 0.28 | 73.92 | 73.92 | 73.92 | 3 |
| 1716499800 | 73.71 | 0.39 | 0.53 | 73.71 | 73.71 | 73.71 | 6 |
| 1716413340 | 73.32 | -0.11 | -0.15 | 73.54 | 73.54 | 73.32 | 10 |
| 1716327000 | 73.43 | 0.09 | 0.12 | 73.43 | 73.43 | 73.43 | 3 |
| 1716240600 | 73.34 | -0.07 | -0.10 | 73.08 | 73.34 | 73.08 | 10 |
| 1715981400 | 73.41 | -1.42 | -1.90 | 73.41 | 73.41 | 73.41 | 3 |
| 1715895000 | 74.83 | -0.42 | -0.56 | 73.74 | 75.2 | 73.74 | 82 |
| 1715808600 | 75.25 | 1.4 | 1.90 | 75.04 | 75.25 | 75.04 | 4 |
| 1715722200 | 73.85 | -0.7 | -0.94 | 73.85 | 73.85 | 73.85 | 1 |
| 1715635800 | 74.55 | -0.46 | -0.61 | 74.9 | 74.9 | 74.55 | 75 |
| 1715376600 | 75.01 | 0.67 | 0.90 | 75.04 | 75.04 | 74.76 | 12 |
| 1715290140 | 74.34 | 2.2 | 3.05 | 74.22 | 74.62 | 74.22 | 25 |
| 1715203800 | 72.14 | -0.38 | -0.52 | 72.14 | 72.14 | 72.14 | 7 |
| 1715117400 | 72.52 | 0.29 | 0.40 | 70.78 | 72.52 | 70.78 | 7 |
| 1715031000 | 72.23 | -1.62 | -2.19 | 72.45 | 72.45 | 72.23 | 2 |
| 1714771800 | 73.85 | 0.98 | 1.34 | 72.87 | 73.85 | 72.87 | 5 |
| 1714685400 | 72.87 | -0.63 | -0.86 | 71.89 | 72.87 | 71.89 | 7 |
| 1714512600 | 73.5 | -1.3 | -1.74 | 73.5 | 73.5 | 73.5 | 6 |
| 1714426200 | 74.8 | -0.24 | -0.32 | 74.8 | 74.8 | 74.8 | 2 |
| 1714167000 | 75.04 | -0.21 | -0.28 | 75.04 | 75.04 | 75.04 | 3 |
| 1714080540 | 75.25 | 1.46 | 1.98 | 75.25 | 75.25 | 75.25 | 2 |
| 1713994200 | 73.79 | -1.68 | -2.23 | 75.47 | 75.47 | 73.79 | 132 |
| 1713907800 | 75.47 | -7.09 | -8.59 | 75.59 | 75.59 | 75.47 | 12 |
| 1713821340 | 82.56 | 0.72 | 0.88 | 82.56 | 82.56 | 82.56 | 20 |
| 1713562200 | 81.84 | -0.67 | -0.81 | 82.8 | 82.8 | 81.84 | 18 |
| 1713475800 | 82.51 | -1.17 | -1.40 | 82.51 | 82.51 | 82.51 | 2 |
| 1713389400 | 83.68 | -0.56 | -0.66 | 84.24 | 84.24 | 83.68 | 19 |
| 1713302940 | 84.24 | 0.8 | 0.96 | 84.26 | 84.27 | 84.2 | 7 |
| 1713216600 | 83.44 | 0.88 | 1.07 | 83.44 | 83.44 | 83.44 | 6 |
| 1712957400 | 82.56 | -1.6 | -1.90 | 84.88 | 84.88 | 82.56 | 13 |
| 1712870940 | 84.16 | 0.88 | 1.06 | 83.84 | 84.16 | 83.84 | 3 |
| 1712784540 | 83.28 | -0.15 | -0.18 | 83.28 | 83.28 | 83.28 | 12 |
| 1712698140 | 83.43 | -0.9 | -1.07 | 83.43 | 83.43 | 83.43 | 24 |
| 1712611740 | 84.33 | -0.39 | -0.46 | 84.4 | 84.4 | 84.33 | 2 |
| 1712352600 | 84.72 | 1.28 | 1.53 | 84.88 | 84.88 | 84.48 | 39 |
| 1712266140 | 83.44 | -0.7 | -0.83 | 83.44 | 83.44 | 83.44 | 13 |
| 1712179740 | 84.14 | 0.66 | 0.79 | 84.14 | 84.14 | 84.14 | 11 |
| 1712093400 | 83.48 | -0.91 | -1.08 | 83.36 | 83.68 | 83.2 | 36 |
| 1712006940 | 84.39 | 1.35 | 1.63 | 84 | 84.39 | 84 | 20 |
| 1711661400 | 83.04 | 0.9 | 1.10 | 82.3 | 83.04 | 82.3 | 9 |
| 1711574940 | 82.14 | 0.83 | 1.02 | 82.14 | 82.14 | 82.14 | 37 |
| 1711488540 | 81.31 | -0.07 | -0.09 | 81.25 | 81.31 | 81.25 | 12 |
| 1711402140 | 81.38 | -0.54 | -0.66 | 81.76 | 82.13 | 81.38 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
