Nucor Corp (N1UE34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.94 | 8.67659947415 | 68.46 | 88 | 68.15 | 284 | 76.69893512 | DR |
| 4 | 2.16 | 2.99003322259 | 72.24 | 88 | 67.76 | 2049 | 70.72989361 | DR |
| 12 | 7.09 | 10.5333531422 | 67.31 | 88 | 64.62 | 1102 | 70.61788909 | DR |
| 26 | -0.5 | -0.667556742323 | 74.9 | 88 | 64.4 | 506 | 70.7498822 | DR |
| 52 | 11.94 | 19.11623439 | 62.46 | 88 | 61.76 | 210 | 70.72110062 | DR |
| 156 | 22.92642981 | 44.5401974749 | 51.47357019 | 88 | 41.89990097 | 137 | 66.79211834 | DR |
| 260 | 58.28228263 | 361.603825728 | 16.11771737 | 88 | 13.0714363 | 126 | 62.90947994 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 74.4 | -2.64 | -3.43 | 76.56 | 76.56 | 72.9 | 440 |
| 1731360540 | 77.04 | 1.44 | 1.90 | 77.78 | 77.92 | 76.88 | 345 |
| 1731101400 | 75.6 | -1.36 | -1.77 | 77.44 | 88 | 75.6 | 347 |
| 1731014940 | 76.96 | -3.33 | -4.15 | 81.1 | 81.1 | 76.56 | 355 |
| 1730928600 | 80.29 | 11.06 | 15.98 | 74.31 | 81.2 | 74.31 | 266 |
| 1730842200 | 69.23 | 0.14 | 0.20 | 68.46 | 70.21 | 68.15 | 105 |
| 1730755800 | 69.09 | -1.33 | -1.89 | 70 | 70 | 69.09 | 54 |
| 1730496600 | 70.42 | 0.03 | 0.04 | 69.16 | 70.42 | 69.16 | 28837 |
| 1730410200 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1730323800 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1730237400 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1730151000 | 70.39 | 2.35 | 3.45 | 70.39 | 70.39 | 70.39 | 69 |
| 1729891800 | 68.04 | -0.69 | -1.00 | 67.76 | 68.04 | 67.76 | 17 |
| 1729805400 | 68.73 | 0 | 0.00 | 68.73 | 68.73 | 68.73 | 0 |
| 1729719000 | 68.73 | 0 | 0.00 | 68.73 | 68.73 | 68.73 | 0 |
| 1729632600 | 68.73 | -5.35 | -7.22 | 70.37 | 70.37 | 68.15 | 106 |
| 1729546140 | 74.08 | -0.96 | -1.28 | 76.96 | 76.96 | 74.08 | 144 |
| 1729287000 | 75.04 | 0.2 | 0.27 | 75.04 | 75.04 | 75.04 | 7 |
| 1729200540 | 74.84 | 2.67 | 3.70 | 72.17 | 74.84 | 72.17 | 78 |
| 1729114140 | 72.17 | -0.07 | -0.10 | 72.24 | 72.24 | 72.17 | 3 |
| 1729027740 | 72.24 | 1.75 | 2.48 | 72.24 | 72.24 | 72.24 | 3 |
| 1728941340 | 70.49 | -0.84 | -1.18 | 70.56 | 71.26 | 70.49 | 9 |
| 1728682200 | 71.33 | 2.17 | 3.14 | 71.33 | 71.33 | 71.33 | 1 |
| 1728595800 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728509400 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728423000 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728336600 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728077400 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 652 |
| 1727991000 | 69.16 | -0.54 | -0.77 | 69.16 | 69.16 | 69.16 | 30 |
| 1727904600 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1727818200 | 69.7 | 0.19 | 0.27 | 69.51 | 69.79 | 69.37 | 1349 |
| 1727731740 | 69.51 | 0 | 0.00 | 69.51 | 69.51 | 69.51 | 0 |
| 1727472540 | 69.51 | 0 | 0.00 | 69.51 | 69.51 | 69.51 | 0 |
| 1727386140 | 69.51 | 0 | 0.00 | 69.51 | 69.51 | 69.51 | 0 |
| 1727299740 | 69.51 | -0.07 | -0.10 | 69.51 | 69.51 | 69.51 | 10 |
| 1727213400 | 69.58 | 1.96 | 2.90 | 70.14 | 70.14 | 69.58 | 24 |
| 1727127000 | 67.62 | 3 | 4.64 | 67.62 | 67.62 | 67.62 | 1 |
| 1726867800 | 64.62 | 0 | 0.00 | 64.62 | 64.62 | 64.62 | 0 |
| 1726781400 | 64.62 | 0 | 0.00 | 64.62 | 64.62 | 64.62 | 0 |
| 1726695000 | 64.62 | -0.42 | -0.65 | 64.62 | 64.62 | 64.62 | 24 |
| 1726608600 | 65.04 | -0.9 | -1.36 | 65.519999 | 65.519999 | 65.04 | 7 |
| 1726522200 | 65.94 | -0.76 | -1.14 | 66.64 | 66.64 | 65.56 | 11 |
| 1726263000 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1726176600 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1726090200 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1726003800 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1725917400 | 66.7 | 2 | 3.09 | 66.7 | 66.7 | 66.7 | 150 |
| 1725658200 | 64.7 | -4.2 | -6.10 | 64.7 | 64.7 | 64.7 | 50 |
| 1725571740 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1725485340 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1725398940 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1725312540 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1725053340 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1724966940 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1724880540 | 68.9 | 0 | 0.00 | 68.9 | 68.9 | 68.9 | 0 |
| 1724794140 | 68.9 | 1.56 | 2.32 | 69.23 | 69.23 | 68.9 | 2 |
| 1724707800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
| 1724448600 | 67.34 | 2.86 | 4.44 | 67.31 | 67.34 | 67.31 | 15 |
| 1724362200 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1724275800 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1724189400 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1724103000 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1723843800 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1723757400 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1723671000 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
| 1723584600 | 64.48 | 0 | 0.00 | 64.48 | 64.48 | 64.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
