|
Closing price on 2/24/2022
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
1,100 |
| Split-adjusted Price |
8.09 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.09
|
1,100
|
|
|
2/23/2022
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.01
|
4,100
|
|
|
2/22/2022
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
500
|
|
|
2/21/2022
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.69
|
500
|
|
|
2/18/2022
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
2,600
|
|
|
2/17/2022
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
7.77
|
2,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/8/2022
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
1,000
|
|
|
2/7/2022
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
500
|
|
|
1/28/2022
|
+0.10 / +1.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.60
|
8.09
|
1,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/24/2022
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.01
|
2,100
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.90
|
8.01
|
1,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
300
|
|
|
1/19/2022
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
400
|
|
|
1/18/2022
|
-0.30 / -2.91%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
8.01
|
3,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.25
|
0
|
|
|
1/14/2022
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.25
|
500
|
|
|
1/13/2022
|
-0.30 / -3.06%
|
9.80
|
10.40
|
9.50
|
9.50
|
9.70
|
7.61
|
1,400
|
|
|
1/12/2022
|
-0.30 / -2.97%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
7.85
|
3,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
1,000
|
|
|
1/10/2022
|
-0.40 / -3.81%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.10
|
8.09
|
4,300
|
|
|
1/7/2022
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.50
|
8.65
|
2,500
|
|
|