Newellis Inc (NUWE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -27.2965879265 | 3.81 | 4.25 | 2.19 | 1870138 | 2.79110911 | CS |
| 4 | -2.19 | -44.1532258065 | 4.96 | 5.84 | 2.19 | 707451 | 3.18278112 | CS |
| 12 | 2.45 | 765.625 | 0.32 | 6.61 | 0.1152 | 4738558 | 0.41156698 | CS |
| 26 | 2.2561 | 439.015372641 | 0.5139 | 6.61 | 0.1152 | 3557444 | 0.35616348 | CS |
| 52 | 0.25 | 9.92063492063 | 2.52 | 6.61 | 0.1152 | 2008017 | 0.40410111 | CS |
| 156 | -394.23 | -99.3022670025 | 397 | 478 | 0.1152 | 1625420 | 37.15016728 | CS |
| 260 | -525.81 | -99.475954444 | 528.58 | 539 | 0.1152 | 1513864 | 42.68144794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 2.84 | 0.44 | 18.33 | 2.48 | 3.78 | 2.4 | 7635203 |
| 1722033300 | 2.4 | -0.1 | -4.00 | 2.56 | 2.59 | 2.19 | 498650 |
| 1721946900 | 2.5 | 0.01 | 0.40 | 2.45 | 2.62 | 2.4291 | 176697 |
| 1721860500 | 2.49 | -1.66 | -40.00 | 2.75 | 2.9099 | 2.2799999 | 1007118 |
| 1721774100 | 4.15 | 0.32 | 8.36 | 3.81 | 4.25 | 3.8009 | 112277 |
| 1721687700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.9 | 3.7827 | 18408 |
| 1721428500 | 3.8 | -0.07 | -1.81 | 3.74 | 3.975 | 3.74 | 61827 |
| 1721342100 | 3.87 | -0.4 | -9.37 | 4.13 | 4.25 | 3.8215 | 127728 |
| 1721255700 | 4.2699999 | -0.31 | -6.77 | 4.5 | 4.5599999 | 4.21 | 642399 |
| 1721169300 | 4.58 | 0.35 | 8.27 | 4.22 | 4.69 | 4.1601 | 143283 |
| 1721082900 | 4.23 | -0.27 | -6.00 | 4.48 | 4.48 | 4.1801 | 48096 |
| 1720823700 | 4.5 | 0.36 | 8.70 | 4.28 | 4.6999 | 3.94 | 327804 |
| 1720737300 | 4.14 | 0.49 | 13.42 | 3.75 | 4.49 | 3.68 | 344972 |
| 1720650900 | 3.65 | -0.16 | -4.20 | 3.78 | 3.79 | 3.3401 | 152674 |
| 1720564500 | 3.81 | -0.17 | -4.27 | 4.01 | 4.23 | 3.71 | 426806 |
| 1720478100 | 3.98 | -0.04 | -1.00 | 4.04 | 5.84 | 3.65 | 1235735 |
| 1720218900 | 4.0199999 | -0.1 | -2.43 | 4.39 | 4.39 | 3.6005 | 221768 |
| 1720040640 | 4.12 | 0.04 | 0.98 | 4.18 | 4.35 | 3.8 | 96444 |
| 1719959700 | 4.08 | -0.79 | -16.22 | 4.96 | 5.13 | 3.98 | 280291 |
| 1719873300 | 4.87 | 4.75 | 3,918.15 | 4.95 | 5.1 | 4.361 | 214616 |
| 1719614100 | 0.1212 | 0 | 0.00 | 0.1212 | 0.1212 | 0.1212 | 0 |
| 1719527700 | 0.1212 | -0.022 | -15.36 | 0.14 | 0.1419 | 0.1152 | 3534532 |
| 1719441300 | 0.1432 | -0.0746 | -34.25 | 0.163 | 0.163 | 0.123 | 11228654 |
| 1719354900 | 0.2178 | 0.002 | 0.93 | 0.216 | 0.235 | 0.213901 | 2131435 |
| 1719268500 | 0.2158 | 0.0058 | 2.76 | 0.2037 | 0.22 | 0.2037 | 537673 |
| 1719009300 | 0.21 | -0.008 | -3.67 | 0.212 | 0.22 | 0.2049999 | 682953 |
| 1718922900 | 0.218 | 0.0015 | 0.69 | 0.194 | 0.225 | 0.193 | 1865098 |
| 1718750100 | 0.2165 | 0.0315 | 17.03 | 0.221 | 0.229 | 0.1813 | 16843294 |
| 1718663700 | 0.185 | -0.0102 | -5.23 | 0.1893 | 0.193 | 0.182 | 504845 |
| 1718404500 | 0.1952 | -0.0028 | -1.41 | 0.2 | 0.2 | 0.1901 | 310450 |
| 1718318100 | 0.198 | -0.0115 | -5.49 | 0.2089 | 0.2095 | 0.1926 | 261777 |
| 1718231700 | 0.2095 | 0.0095 | 4.75 | 0.2 | 0.2125 | 0.1993 | 821628 |
| 1718145300 | 0.2 | -0.0065 | -3.15 | 0.2039 | 0.208 | 0.1913 | 306638 |
| 1718058900 | 0.2065 | -0.0045 | -2.13 | 0.2049999 | 0.21 | 0.19 | 1189049 |
| 1717799700 | 0.211 | -0.01 | -4.52 | 0.225 | 0.225 | 0.2013 | 1334423 |
| 1717713300 | 0.221 | -0.0068 | -2.99 | 0.221 | 0.24 | 0.2152 | 3124768 |
| 1717626900 | 0.2278 | -0.0112 | -4.69 | 0.236 | 0.2498 | 0.2214 | 726795 |
| 1717540500 | 0.239 | 0.0025 | 1.06 | 0.2394 | 0.25 | 0.2257 | 693320 |
| 1717454100 | 0.2365 | -0.0255 | -9.73 | 0.24 | 0.2511 | 0.2191 | 1110750 |
| 1717194900 | 0.262 | -0.0141 | -5.11 | 0.2715 | 0.2801 | 0.26 | 456198 |
| 1717108500 | 0.2761 | -0.0069 | -2.44 | 0.271 | 0.295 | 0.265 | 894741 |
| 1717022100 | 0.2829999 | -0.0008 | -0.28 | 0.2668 | 0.295 | 0.255 | 1938861 |
| 1716935700 | 0.2838 | 0.034551 | 13.86 | 0.269 | 0.333 | 0.2545 | 1481824 |
| 1716590100 | 0.249249 | 0.029249 | 13.30 | 0.2201 | 0.275 | 0.2201 | 5591894 |
| 1716503700 | 0.22 | -0.0244 | -9.98 | 0.24 | 0.24104 | 0.206 | 2060936 |
| 1716417300 | 0.2444 | -0.0156 | -6.00 | 0.2582 | 0.265 | 0.24 | 1356908 |
| 1716330900 | 0.26 | 0.0033 | 1.29 | 0.2509 | 0.278 | 0.2426 | 2537044 |
| 1716244500 | 0.2567 | -0.0023 | -0.89 | 0.2644 | 0.2723 | 0.24 | 1755599 |
| 1715985300 | 0.259 | -0.0148 | -5.41 | 0.3 | 0.319 | 0.252 | 5385426 |
| 1715898900 | 0.2738 | 0.0481 | 21.31 | 0.2202 | 0.3 | 0.2112 | 9673562 |
| 1715812500 | 0.2257 | -0.0047 | -2.04 | 0.225 | 0.234 | 0.22 | 1354051 |
| 1715726100 | 0.2304 | -0.0178 | -7.17 | 0.2381 | 0.2484 | 0.2252 | 2457461 |
| 1715639700 | 0.2482 | -0.0041 | -1.63 | 0.2562999 | 0.2599 | 0.2364 | 2213448 |
| 1715380500 | 0.2523 | -0.0222 | -8.09 | 0.2837 | 0.2839999 | 0.2356 | 3296914 |
| 1715294100 | 0.2745 | 0.0145 | 5.58 | 0.2849 | 0.311 | 0.25 | 21760536 |
| 1715207700 | 0.26 | -0.0034 | -1.29 | 0.24 | 0.2762 | 0.2118 | 9681729 |
| 1715121300 | 0.2634 | 0.0924 | 54.04 | 0.32 | 0.36 | 0.24 | 134792154 |
| 1715034900 | 0.171 | -0.009 | -5.00 | 0.1799 | 0.18 | 0.1501 | 3552134 |
| 1714775700 | 0.18 | -0.026 | -12.62 | 0.215 | 0.232 | 0.1674 | 10822603 |
| 1714689300 | 0.206 | 0.073 | 54.89 | 0.15 | 0.2644 | 0.135 | 71992822 |
| 1714602900 | 0.133 | -0.0214 | -13.86 | 0.1465 | 0.155 | 0.125 | 2831778 |
| 1714516500 | 0.1544 | 0.0104 | 7.22 | 0.147 | 0.161 | 0.1401 | 2175752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
