Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NUCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.36 | 0.03 | 0.15% | 22.425 | 22.9525 | 22.1075 | 5,168 |
| Jun 13 2024 | 22.3275 | 0.30 | 1.37% | 22.00 | 22.9525 | 21.9275 | 3,863 |
| Jun 12 2024 | 22.025 | 0.00 | -0.01% | 21.845 | 22.94 | 21.595 | 14,538 |
| Jun 11 2024 | 22.0275 | -0.65 | -2.86% | 22.48 | 22.66 | 21.8775 | 5,522 |
| Jun 10 2024 | 22.675 | 0.15 | 0.67% | 22.535 | 23.1675 | 22.22 | 1,143 |
| Jun 07 2024 | 22.525 | -0.26 | -1.13% | 22.89 | 23.25 | 22.3575 | 3,678 |
| Jun 06 2024 | 22.7825 | -0.05 | -0.21% | 22.665 | 23.29 | 22.395 | 8,500 |
| Jun 05 2024 | 22.83 | 0.31 | 1.39% | 22.735 | 23.30 | 22.3825 | 4,436 |
| Jun 04 2024 | 22.5175 | -0.76 | -3.24% | 23.04 | 23.3825 | 22.21 | 23,233 |
| Jun 03 2024 | 23.2725 | -0.18 | -0.75% | 23.76 | 24.18 | 22.82 | 15,001 |
| May 31 2024 | 23.4475 | 0.11 | 0.48% | 23.56 | 23.8425 | 23.3275 | 5,556 |
| May 30 2024 | 23.335 | 0.16 | 0.71% | 23.435 | 23.8425 | 23.2675 | 5,398 |
| May 29 2024 | 23.17 | -0.37 | -1.55% | 23.54 | 23.68 | 22.7225 | 5,967 |
| May 28 2024 | 23.535 | 0.10 | 0.44% | 23.52 | 23.895 | 23.2275 | 7,482 |
| May 24 2024 | 23.4325 | 0.20 | 0.86% | 23.16 | 23.5525 | 22.955 | 3,638 |
| May 23 2024 | 23.2325 | -0.30 | -1.29% | 23.495 | 23.6875 | 23.1075 | 2,993 |
| May 22 2024 | 23.535 | -0.68 | -2.79% | 23.93 | 24.2275 | 23.2175 | 21,730 |
| May 21 2024 | 24.21 | -0.07 | -0.28% | 23.95 | 24.4675 | 23.805 | 8,775 |
| May 20 2024 | 24.2775 | 0.34 | 1.42% | 24.00 | 24.3525 | 23.76 | 8,120 |
| May 17 2024 | 23.9375 | 0.66 | 2.82% | 23.41 | 23.9875 | 23.23 | 8,108 |
| May 16 2024 | 23.28 | -0.11 | -0.46% | 23.45 | 23.5225 | 23.1825 | 6,750 |
| May 15 2024 | 23.3875 | 0.12 | 0.50% | 23.46 | 23.46 | 23.3575 | 4,130 |
| May 14 2024 | 23.27 | -0.11 | -0.48% | 23.385 | 23.5625 | 23.045 | 2,458 |
| May 13 2024 | 23.3825 | -0.33 | -1.37% | 23.565 | 23.67 | 23.2475 | 14,879 |
| May 10 2024 | 23.7075 | -0.18 | -0.76% | 23.855 | 23.855 | 23.575 | 6,815 |
| May 09 2024 | 23.89 | 0.44 | 1.89% | 23.695 | 23.96 | 23.4025 | 2,763 |
| May 08 2024 | 23.4475 | -0.92 | -3.78% | 24.025 | 24.1275 | 23.37 | 6,598 |
| May 07 2024 | 24.3675 | 1.01 | 4.30% | 24.46 | 24.655 | 24.175 | 6,843 |
| May 03 2024 | 23.3625 | -0.11 | -0.46% | 23.62 | 23.8425 | 23.27 | 7,755 |
| May 02 2024 | 23.47 | 0.38 | 1.66% | 23.25 | 23.6675 | 23.0225 | 9,162 |
| May 01 2024 | 23.0875 | 0.45 | 2.00% | 23.20 | 23.465 | 22.8525 | 3,053 |
| Apr 30 2024 | 22.635 | -0.64 | -2.74% | 23.525 | 23.615 | 22.59 | 5,640 |
| Apr 29 2024 | 23.2725 | 0.54 | 2.35% | 23.185 | 23.315 | 22.9025 | 3,362 |
| Apr 26 2024 | 22.7375 | 0.29 | 1.28% | 22.76 | 22.91 | 22.51 | 7,098 |
| Apr 25 2024 | 22.45 | -0.36 | -1.57% | 22.815 | 22.845 | 22.35 | 1,825 |
| Apr 24 2024 | 22.8075 | -0.11 | -0.49% | 23.145 | 23.2425 | 22.7725 | 5,924 |
| Apr 23 2024 | 22.92 | 0.20 | 0.88% | 22.85 | 23.0625 | 22.66 | 5,273 |
| Apr 22 2024 | 22.72 | -0.12 | -0.51% | 23.035 | 23.375 | 22.6275 | 4,324 |
| Apr 19 2024 | 22.8375 | 0.01 | 0.07% | 22.84 | 24.0475 | 22.465 | 2,039 |
| Apr 18 2024 | 22.8225 | -0.28 | -1.19% | 22.84 | 24.0875 | 22.6625 | 2,144 |
| Apr 17 2024 | 23.0975 | 0.37 | 1.63% | 22.995 | 24.1675 | 22.8325 | 3,805 |
| Apr 16 2024 | 22.7275 | -0.87 | -3.68% | 23.09 | 24.125 | 22.375 | 10,938 |
| Apr 15 2024 | 23.595 | -0.67 | -2.76% | 24.04 | 24.6475 | 23.56 | 5,785 |
| Apr 12 2024 | 24.265 | 0.80 | 3.39% | 23.95 | 24.7675 | 23.775 | 10,896 |
| Apr 11 2024 | 23.47 | 0.31 | 1.32% | 23.58 | 24.3975 | 23.29 | 4,705 |
| Apr 10 2024 | 23.165 | 0.00 | -0.01% | 23.135 | 24.18 | 22.805 | 5,105 |
| Apr 09 2024 | 23.1675 | -0.17 | -0.73% | 23.515 | 24.3275 | 22.7925 | 5,491 |
| Apr 08 2024 | 23.3375 | -0.35 | -1.48% | 23.715 | 24.495 | 22.755 | 7,949 |
| Apr 05 2024 | 23.6875 | -0.08 | -0.34% | 23.575 | 24.455 | 23.2725 | 5,687 |
| Apr 04 2024 | 23.7675 | -0.28 | -1.14% | 24.11 | 24.65 | 23.575 | 11,661 |
| Apr 03 2024 | 24.0425 | 0.55 | 2.35% | 23.71 | 24.5075 | 23.4675 | 10,481 |
| Apr 02 2024 | 23.49 | 0.52 | 2.26% | 23.625 | 24.365 | 23.24 | 8,019 |
| Mar 28 2024 | 22.97 | 0.45 | 1.99% | 22.92 | 24.11 | 22.6175 | 6,959 |
| Mar 27 2024 | 22.5225 | -0.17 | -0.76% | 22.57 | 23.9375 | 22.225 | 9,258 |
| Mar 26 2024 | 22.695 | 0.10 | 0.43% | 22.65 | 23.9675 | 22.2625 | 3,147 |
| Mar 25 2024 | 22.5975 | -0.01 | -0.04% | 22.80 | 24.065 | 22.4375 | 6,596 |
| Mar 22 2024 | 22.6075 | 0.01 | 0.02% | 22.66 | 24.0425 | 22.3725 | 8,352 |
| Mar 21 2024 | 22.6025 | 0.86 | 3.93% | 22.49 | 23.9175 | 22.1775 | 7,120 |
| Mar 20 2024 | 21.7475 | 0.11 | 0.50% | 21.60 | 23.545 | 21.60 | 164 |
| Mar 19 2024 | 21.64 | -0.10 | -0.47% | 21.905 | 23.5075 | 21.2525 | 3,106 |
