NuZee Inc (NUZE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 209.322033898 | 1.18 | 5.27 | 1.01 | 28064676 | 3.31310957 | CS |
| 4 | 2.04 | 126.708074534 | 1.61 | 5.27 | 1.01 | 7805930 | 3.31044734 | CS |
| 12 | 2.14 | 141.721854305 | 1.51 | 5.27 | 1.01 | 3027200 | 3.09840224 | CS |
| 26 | 1.77 | 94.1489361702 | 1.88 | 5.27 | 1.01 | 1408231 | 3.05470395 | CS |
| 52 | -4.65 | -56.0240963855 | 8.3 | 12.39 | 1.01 | 713638 | 3.06909607 | CS |
| 156 | -93.3 | -96.2351727695 | 96.95 | 266 | 1.01 | 593054 | 95.47204649 | CS |
| 260 | -304.35 | -98.8149350649 | 308 | 1727.6 | 1.01 | 450672 | 99.88089282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.76 | 0.74 | 24.50 | 3.5 | 4.3 | 3.14 | 8212230 |
| 1721946900 | 3.02 | -0.33 | -9.85 | 2.86 | 3.55 | 2.73 | 3000135 |
| 1721860500 | 3.35 | 2.32 | 225.24 | 4.94 | 5.1 | 2.5299999 | 129119779 |
| 1721774100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 1675205 |
| 1721687700 | 1.0499 | -0.09 | -7.81 | 1.07 | 1.11 | 1.01 | 72143 |
| 1721428500 | 1.1389 | 0.01 | 0.79 | 1.18 | 1.2 | 1.08 | 23039 |
| 1721342100 | 1.1299999 | -0.23 | -16.91 | 1.44 | 1.45 | 1.09 | 101698 |
| 1721255700 | 1.36 | -0.21 | -13.38 | 1.4202999 | 1.5 | 1.34 | 14971 |
| 1721169300 | 1.57 | 0.02 | 1.10 | 1.54 | 1.57 | 1.54 | 2319 |
| 1721082900 | 1.5529 | 0.03 | 2.16 | 1.53 | 1.5529 | 1.51 | 615 |
| 1720823700 | 1.52 | 0.11 | 7.80 | 1.42 | 1.52 | 1.42 | 6778 |
| 1720737300 | 1.41 | -0.02 | -1.05 | 1.43 | 1.45 | 1.41 | 2125 |
| 1720650900 | 1.425 | 0.01 | 0.35 | 1.52 | 1.52 | 1.32 | 16045 |
| 1720564500 | 1.42 | -0.08 | -5.33 | 1.5 | 1.57 | 1.41 | 11605 |
| 1720478100 | 1.5 | 0.09 | 6.38 | 1.46 | 1.55 | 1.42 | 7077 |
| 1720218900 | 1.41 | -0.2 | -12.42 | 1.56 | 1.621 | 1.41 | 10290 |
| 1720040640 | 1.61 | 0.01 | 0.63 | 1.6 | 1.65 | 1.6 | 678 |
| 1719959700 | 1.6 | -0.01 | -0.31 | 1.61 | 1.68 | 1.6 | 1591 |
| 1719873300 | 1.605 | 0 | 0.31 | 1.61 | 1.6899 | 1.4401 | 7549 |
| 1719614100 | 1.6 | 0.02 | 1.27 | 1.62 | 1.62 | 1.49 | 4080 |
| 1719527700 | 1.58 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.57 | 1798 |
| 1719441300 | 1.58 | 0.02 | 1.39 | 1.54 | 1.61 | 1.5 | 7734 |
| 1719354900 | 1.5583 | -0.04 | -2.61 | 1.65 | 1.66 | 1.53 | 6326 |
| 1719268500 | 1.6 | -0.03 | -1.84 | 1.6 | 1.66 | 1.5371 | 5055 |
| 1719009300 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.65 | 1.53 | 16802 |
| 1718922900 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6727 | 1.5201 | 2718 |
| 1718750100 | 1.55 | -0.09 | -5.49 | 1.62 | 1.6399999 | 1.5297 | 6819 |
| 1718663700 | 1.6399999 | 0.01 | 0.61 | 1.58 | 1.69 | 1.52 | 35938 |
| 1718404500 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6899 | 1.58 | 12446 |
| 1718318100 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.56 | 9880 |
| 1718231700 | 1.65 | -0.01 | -0.60 | 1.51 | 1.6899 | 1.51 | 8627 |
| 1718145300 | 1.66 | 0.11 | 7.10 | 1.55 | 1.69 | 1.55 | 24716 |
| 1718058900 | 1.55 | -0.14 | -8.28 | 1.67 | 1.6715 | 1.534 | 3223 |
| 1717799700 | 1.69 | 0.06 | 3.68 | 1.6 | 1.7872 | 1.6 | 3416 |
| 1717713300 | 1.6299999 | -0.09 | -4.96 | 1.72 | 1.79 | 1.59 | 12979 |
| 1717626900 | 1.715 | -0.08 | -4.49 | 1.67 | 1.78 | 1.6455 | 25331 |
| 1717540500 | 1.7956 | 0.1 | 5.62 | 1.66 | 2.2999 | 1.6 | 287834 |
| 1717454100 | 1.7 | 0.05 | 3.03 | 1.65 | 1.75 | 1.57 | 14041 |
| 1717194900 | 1.65 | -0.03 | -1.95 | 1.6299999 | 1.7 | 1.6299999 | 6309 |
| 1717108500 | 1.6828 | -0.06 | -3.29 | 1.71 | 1.74 | 1.65 | 3360 |
| 1717022100 | 1.74 | -0.11 | -5.95 | 1.89 | 1.89 | 1.56 | 15192 |
| 1716935700 | 1.85 | 0 | 0.00 | 1.85 | 1.95 | 1.85 | 13043 |
| 1716590100 | 1.85 | 0 | 0.00 | 1.85 | 1.8946 | 1.85 | 3603 |
| 1716503700 | 1.85 | -0.11 | -5.61 | 1.93 | 1.94 | 1.85 | 13253 |
| 1716417300 | 1.96 | 0.07 | 3.70 | 1.86 | 2.25 | 1.86 | 30399 |
| 1716330900 | 1.89 | -0.08 | -3.82 | 1.96 | 2.08 | 1.86 | 14301 |
| 1716244500 | 1.965 | -0.29 | -12.67 | 2.35 | 2.57 | 1.85 | 139980 |
| 1715985300 | 2.25 | 0.02 | 0.90 | 2.27 | 2.36 | 2.14 | 40641 |
| 1715898900 | 2.23 | 0 | 0.00 | 2.24 | 2.4 | 2.19 | 43776 |
| 1715812500 | 2.23 | 0.1 | 4.69 | 2.23 | 2.3699 | 2.0099999 | 47094 |
| 1715726100 | 2.13 | 0.02 | 0.95 | 1.99 | 2.18 | 1.87 | 51013 |
| 1715639700 | 2.11 | -0.33 | -13.52 | 2.39 | 2.6 | 2.0299999 | 70841 |
| 1715380500 | 2.44 | 0.07 | 2.95 | 2.38 | 2.58 | 2.29 | 140323 |
| 1715294100 | 2.37 | 0.18 | 8.22 | 2.23 | 2.46 | 2.23 | 299466 |
| 1715207700 | 2.19 | 0.12 | 5.80 | 2.07 | 2.35 | 1.85 | 903629 |
| 1715121300 | 2.07 | 0.74 | 55.64 | 1.52 | 2.9 | 1.3169 | 26647522 |
| 1715034900 | 1.33 | -0.14 | -9.22 | 1.54 | 1.54 | 1.31 | 21801 |
| 1714775700 | 1.465 | -0.08 | -4.87 | 1.51 | 1.51 | 1.43 | 24636 |
| 1714689300 | 1.54 | 0.06 | 4.05 | 1.43 | 1.54 | 1.43 | 19599 |
| 1714602900 | 1.48 | 0.16 | 12.12 | 1.36 | 1.48 | 1.29 | 29452 |
| 1714516500 | 1.32 | -0.03 | -2.22 | 1.3 | 1.5270999 | 1.2701 | 42942 |
| 1714430100 | 1.35 | -0.28 | -17.18 | 1.5 | 1.6499 | 1.32 | 243914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
