Closing price on 5/21/2024
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
10,200 |
Split-adjusted Price |
9.50 |
|
|
NUE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10,200
|
|
5/20/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
5/17/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
5/16/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.70
|
5,200
|
|
5/15/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
200
|
|
5/14/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.70
|
2,500
|
|
5/13/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,000
|
|
5/10/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
17,800
|
|
5/9/2024
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
4,900
|
|
5/8/2024
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
2,100
|
|
5/7/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
5/6/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
5/3/2024
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
5/2/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/26/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/24/2024
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
4/23/2024
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
4/22/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
4/19/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
4/17/2024
|
+0.70 / +7.69%
|
8.60
|
9.80
|
8.50
|
9.80
|
9.10
|
9.80
|
1,100
|
|
4/16/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
4/15/2024
|
-0.80 / -8.08%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
4/12/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/11/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
4/9/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
4/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,000
|
|
4/5/2024
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
400
|
|
4/4/2024
|
+0.40 / +4.35%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.70
|
9.60
|
700
|
|
|