NuZee Inc (NUZE)
NASDAQ
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 | -0.3599 | -38.7030863534 | 0.9299 | 1.34 | 0.4694 | 6369662 | 0.61579317 | CS |
| 4 | -0.73 | -56.1538461538 | 1.3 | 1.52 | 0.4694 | 1798639 | 0.65010423 | CS |
| 12 | -1.03 | -64.375 | 1.6 | 8 | 0.4694 | 3874505 | 3.35979552 | CS |
| 26 | -0.73 | -56.1538461538 | 1.3 | 8 | 0.4694 | 2033870 | 3.18387532 | CS |
| 52 | -7.03 | -92.5 | 7.6 | 8 | 0.4694 | 1042388 | 3.17517625 | CS |
| 156 | -78.18 | -99.2761904762 | 78.75 | 266 | 0.4694 | 702298 | 80.78725569 | CS |
| 260 | -307.43 | -99.8149350649 | 308 | 1727.6 | 0.4694 | 509975 | 85.0931255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.5399 | -0.0205 | -3.66 | 0.55 | 1.03 | 0.4694 | 15477287 |
| 1727130900 | 0.5604 | -0.0516 | -8.43 | 0.6 | 0.6 | 0.5026 | 521699 |
| 1726871700 | 0.612 | -0.08 | -11.56 | 0.65 | 0.65 | 0.5416 | 1515422 |
| 1726785300 | 0.6919999 | -0.338 | -32.82 | 1.06 | 1.34 | 0.59 | 13987968 |
| 1726698900 | 1.03 | 0.12 | 12.59 | 0.9299 | 1.06 | 0.9051 | 345935 |
| 1726612500 | 0.9148 | 0.0139 | 1.54 | 0.8757 | 1 | 0.8757 | 177144 |
| 1726526100 | 0.9009 | -0.0891 | -9.00 | 0.97 | 0.99 | 0.85 | 303753 |
| 1726266900 | 0.99 | -0.08 | -7.48 | 1.05 | 1.05 | 0.96 | 271583 |
| 1726180500 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.02 | 124365 |
| 1726094100 | 1.1 | -0.08 | -6.78 | 1.17 | 1.19 | 1.0693999 | 340121 |
| 1726007700 | 1.18 | 0.03 | 2.61 | 1.18 | 1.24 | 1.12 | 81350 |
| 1725921300 | 1.15 | -0.04 | -3.36 | 1.19 | 1.2747 | 1.1399999 | 71825 |
| 1725662100 | 1.19 | -0.03 | -2.46 | 1.26 | 1.26 | 1.1299999 | 91483 |
| 1725575700 | 1.22 | -0.08 | -6.15 | 1.33 | 1.33 | 1.2 | 212998 |
| 1725489300 | 1.3 | 0.03 | 2.36 | 1.33 | 1.34 | 1.24 | 74393 |
| 1725402900 | 1.27 | -0.11 | -7.97 | 1.4 | 1.4899 | 1.21 | 164319 |
| 1725057300 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.52 | 1.3 | 127143 |
| 1724970900 | 1.32 | 0.08 | 6.45 | 1.2 | 1.42 | 1.1901 | 137585 |
| 1724884500 | 1.24 | -0.08 | -6.06 | 1.3 | 1.31 | 1.17 | 147761 |
| 1724798100 | 1.32 | -0.27 | -16.98 | 1.59 | 1.59 | 1.26 | 212357 |
| 1724711700 | 1.59 | 0 | 0.00 | 1.77 | 1.83 | 1.57 | 72206 |
| 1724452500 | 1.59 | -0.04 | -2.45 | 1.61 | 1.65 | 1.52 | 70568 |
| 1724366100 | 1.6299999 | -0.19 | -10.44 | 1.85 | 1.885 | 1.61 | 141403 |
| 1724279700 | 1.82 | -0.06 | -3.19 | 1.81 | 1.91 | 1.8 | 52915 |
| 1724193300 | 1.88 | -0.16 | -7.84 | 1.91 | 1.99 | 1.81 | 106885 |
| 1724106900 | 2.04 | 0.12 | 6.25 | 1.9 | 2.2 | 1.88 | 191026 |
| 1723847700 | 1.92 | -0.05 | -2.54 | 1.955 | 1.9699 | 1.76 | 84862 |
| 1723761300 | 1.97 | 0.01 | 0.51 | 1.88 | 2.09 | 1.79 | 100531 |
| 1723674900 | 1.96 | -0.07 | -3.45 | 2.0099999 | 2.16 | 1.92 | 141634 |
| 1723588500 | 2.0299999 | -0.21 | -9.38 | 2.16 | 2.175 | 1.92 | 102511 |
| 1723502100 | 2.24 | -0.08 | -3.45 | 2.16 | 2.4293999 | 2.11 | 172975 |
| 1723242900 | 2.32 | -0.16 | -6.45 | 2.32 | 2.4499 | 2.1 | 217113 |
| 1723156500 | 2.48 | -0.35 | -12.37 | 2.7599999 | 2.8 | 2.11 | 428135 |
| 1723070100 | 2.83 | -0.07 | -2.41 | 3.19 | 3.2005 | 2.65 | 1291302 |
| 1722983700 | 2.9 | -0.29 | -9.09 | 3.19 | 3.49 | 2.82 | 333831 |
| 1722897300 | 3.19 | -0.49 | -13.32 | 3.21 | 3.63 | 2.84 | 405049 |
| 1722638100 | 3.68 | -1.61 | -30.43 | 4.555 | 4.602 | 3.66 | 856372 |
| 1722551700 | 5.29 | -0.69 | -11.54 | 5.41 | 5.74 | 4.578 | 1043503 |
| 1722465300 | 5.98 | 2.28 | 61.62 | 5.92 | 8 | 5.5500999 | 36588007 |
| 1722378900 | 3.7 | 0.1 | 2.78 | 3.68 | 4.1891 | 3.6 | 2921078 |
| 1722292500 | 3.6 | -0.16 | -4.26 | 3.84 | 4.4 | 3.5 | 2736165 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
