Newellis Inc (NUWE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.5 | 1.2 | 1.34 | 1.11 | 142175 | 1.24574675 | CS |
| 4 | -0.1 | -8.26446280992 | 1.21 | 1.34 | 0.99 | 239800 | 1.17005554 | CS |
| 12 | -0.73 | -39.6739130435 | 1.84 | 2.57 | 0.9237 | 816803 | 1.7144539 | CS |
| 26 | -1.37 | -55.2419354839 | 2.48 | 4.19 | 0.9237 | 1641982 | 2.29960261 | CS |
| 52 | -16.215 | -93.5930735931 | 17.325 | 27.608 | 0.9237 | 2576591 | 6.82960678 | CS |
| 156 | -3883.89 | -99.9714285714 | 3885 | 6475 | 0.9237 | 1785171 | 956.67179425 | CS |
| 260 | -18499.19 | -99.9940000973 | 18500.3 | 18865 | 0.9237 | 1477528 | 1312.33018664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.1 | 110830 |
| 1738107300 | 1.16 | -0.04 | -3.33 | 1.22 | 1.25 | 1.12 | 76617 |
| 1738020900 | 1.2 | -0.13 | -9.77 | 1.3 | 1.315 | 1.185 | 121160 |
| 1737761700 | 1.33 | 0.09 | 7.26 | 1.28 | 1.34 | 1.22 | 158266 |
| 1737675300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1737588900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.27 | 1.1601 | 212658 |
| 1737502500 | 1.17 | -0.04 | -3.31 | 1.18 | 1.19 | 1.15 | 151145 |
| 1737156900 | 1.21 | 0.13 | 11.52 | 1.07 | 1.2294 | 1.0596 | 452678 |
| 1737070500 | 1.085 | 0.01 | 1.40 | 1.1 | 1.1 | 1.04 | 59164 |
| 1736984100 | 1.07 | 0.02 | 1.90 | 1.1 | 1.1 | 1.04 | 78284 |
| 1736897700 | 1.05 | 0.04 | 3.96 | 1.01 | 1.07 | 1.01 | 122446 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0203 | 0.99 | 113733 |
| 1736552100 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 1 | 157271 |
| 1736379300 | 1.07 | -0.04 | -3.60 | 1.09 | 1.11 | 1.01 | 244865 |
| 1736292900 | 1.11 | -0.04 | -3.48 | 1.18 | 1.19 | 1.09 | 116080 |
| 1736206500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2099 | 1.1399999 | 182539 |
| 1735947300 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.12 | 211349 |
| 1735860900 | 1.2 | 0.09 | 8.11 | 1.21 | 1.2569999 | 1.16 | 1378537 |
| 1735688100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1599 | 1.1 | 216848 |
| 1735601700 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.16 | 1.07 | 236841 |
| 1735342500 | 1.17 | 0.02 | 2.18 | 1.17 | 1.2 | 1.15 | 171978 |
| 1735256100 | 1.145 | 0.07 | 6.02 | 1.1 | 1.16 | 1.1 | 299755 |
| 1735077840 | 1.08 | 0.02 | 1.89 | 1.11 | 1.11 | 1.07 | 76039 |
| 1734996900 | 1.06 | 0.06 | 6.00 | 1.02 | 1.1 | 0.99 | 184341 |
| 1734737700 | 1 | -0.01 | -0.99 | 1.01 | 1.07 | 1 | 189137 |
| 1734651300 | 1.01 | 0.01 | 1.00 | 1.05 | 1.0784 | 0.9237 | 1332327 |
| 1734564900 | 1 | 0.0225 | 2.30 | 0.98 | 1.08 | 0.97 | 471361 |
| 1734478500 | 0.9775 | -0.2125 | -17.86 | 1.18 | 1.18 | 0.9653 | 697757 |
| 1734392100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.22 | 1.12 | 205112 |
| 1734132900 | 1.18 | -0.03 | -2.48 | 1.2 | 1.27 | 1.11 | 355680 |
| 1734046500 | 1.21 | -0.09 | -6.92 | 1.32 | 1.32 | 1.2 | 257789 |
| 1733960100 | 1.3 | -0.04 | -2.99 | 1.34 | 1.355 | 1.26 | 157504 |
| 1733873700 | 1.34 | 0 | 0.00 | 1.32 | 1.365 | 1.3 | 104903 |
| 1733787300 | 1.34 | 0.07 | 5.51 | 1.27 | 1.4 | 1.27 | 365552 |
| 1733528100 | 1.27 | 0.02 | 1.60 | 1.25 | 1.32 | 1.23 | 179953 |
| 1733441700 | 1.25 | -0.04 | -3.10 | 1.28 | 1.28 | 1.22 | 236026 |
| 1733355300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3179 | 1.25 | 238212 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.3456 | 1.26 | 121941 |
| 1733182500 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.25 | 356767 |
| 1732917840 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3899 | 1.28 | 274005 |
| 1732750500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.45 | 1.28 | 672827 |
| 1732664100 | 1.4 | 0.23 | 19.66 | 1.19 | 1.45 | 1.18 | 930862 |
| 1732577700 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.1299999 | 515996 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.18 | 243335 |
| 1732232100 | 1.24 | -0.06 | -4.62 | 1.3 | 1.32 | 1.19 | 352308 |
| 1732145700 | 1.3 | -0.04 | -2.99 | 1.36 | 1.37 | 1.28 | 310320 |
| 1732059300 | 1.34 | -0.01 | -0.74 | 1.35 | 1.43 | 1.32 | 439313 |
| 1731972900 | 1.35 | -0.45 | -25.00 | 1.7 | 1.71 | 1.35 | 1341897 |
| 1731713700 | 1.8 | 0.02 | 1.12 | 1.72 | 1.96 | 1.28 | 2792674 |
| 1731627300 | 1.78 | -0.17 | -8.72 | 1.95 | 1.95 | 1.65 | 818817 |
| 1731540900 | 1.95 | 0.02 | 1.04 | 1.97 | 1.98 | 1.71 | 717408 |
| 1731454500 | 1.93 | -0.12 | -5.85 | 2.02 | 2.17 | 1.91 | 1053123 |
| 1731368100 | 2.05 | 0.24 | 13.26 | 2.2799999 | 2.57 | 1.85 | 21775927 |
| 1731108900 | 1.81 | 0.05 | 2.84 | 1.74 | 1.9199 | 1.62 | 622466 |
| 1731022500 | 1.76 | 0.15 | 9.32 | 1.57 | 1.8399 | 1.56 | 503745 |
| 1730936100 | 1.61 | -0.23 | -12.50 | 1.84 | 1.85 | 1.55 | 1023174 |
| 1730849700 | 1.84 | -0.97 | -34.52 | 2.5 | 2.5 | 1.8 | 5917457 |
| 1730763300 | 2.81 | 1.45 | 106.62 | 2.23 | 4.19 | 2.06 | 100044531 |
| 1730500500 | 1.36 | -0.36 | -20.93 | 1.69 | 1.77 | 1.35 | 3873090 |
| 1730414100 | 1.72 | -0.23 | -11.79 | 1.91 | 1.9339 | 1.71 | 154067 |
| 1730327700 | 1.95 | 0.13 | 7.14 | 1.82 | 2.0893 | 1.82 | 179111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
