|
Closing price on 12/7/2022
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
2,700 |
| Split-adjusted Price |
7.69 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.69
|
2,700
|
|
|
12/6/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.98
|
0
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.98
|
0
|
|
|
12/2/2022
|
-1.30 / -11.02%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.98
|
100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.09
|
0
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.09
|
100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.09
|
0
|
|
|
11/28/2022
|
+1.50 / +14.15%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.80
|
10.34
|
5,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.06
|
0
|
|
|
11/24/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.06
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.06
|
0
|
|
|
11/22/2022
|
+1.50 / +14.42%
|
10.40
|
11.90
|
10.40
|
11.90
|
10.60
|
10.17
|
7,000
|
|
|
11/21/2022
|
+1.00 / +10.64%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.89
|
200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.04
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.04
|
0
|
|
|
11/16/2022
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.04
|
500
|
|
|
11/15/2022
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
8.04
|
200
|
|
|
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
|
|
|