|
Closing price on 11/14/2022
|
|
| Open |
8.80 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
1,500 |
| Split-adjusted Price |
8.12 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.00
|
8.12
|
1,500
|
|
|
11/11/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.61
|
0
|
|
|
11/10/2022
|
+0.70 / +8.54%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.61
|
400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.20
|
7.69
|
2,400
|
|
|
11/8/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.69
|
1,000
|
|
|
11/7/2022
|
+0.60 / +7.14%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
7.69
|
1,000
|
|
|
11/4/2022
|
-0.70 / -7.69%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.18
|
500
|
|
|
11/3/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
100
|
|
|
11/2/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.20
|
7.69
|
2,000
|
|
|
11/1/2022
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.95
|
1,000
|
|
|
10/31/2022
|
-0.20 / -2.11%
|
9.50
|
10.80
|
9.30
|
9.30
|
9.40
|
7.95
|
5,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.12
|
4,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.21
|
11,700
|
|
|
10/26/2022
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.30
|
9.30
|
9.60
|
7.95
|
600
|
|
|
10/25/2022
|
+0.20 / +2.15%
|
10.60
|
10.60
|
9.30
|
9.50
|
9.30
|
8.12
|
19,100
|
|
|
10/24/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
8.12
|
200
|
|
|
10/21/2022
|
-0.20 / -2.06%
|
11.00
|
11.00
|
9.50
|
9.50
|
9.50
|
8.12
|
3,600
|
|
|
10/20/2022
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
8.55
|
700
|
|
|
10/19/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.21
|
15,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
8.21
|
37,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.21
|
6,400
|
|
|
10/14/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.21
|
10,700
|
|
|
10/13/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.50
|
7.87
|
21,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.21
|
800
|
|
|
10/11/2022
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
9.60
|
9.32
|
1,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.12
|
24,400
|
|
|
10/7/2022
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.12
|
1,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
10/4/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|