Closing price on 8/14/2024
|
|
Open |
9.30 |
High |
10.10 |
Low |
8.70 |
Volume |
4,200 |
Split-adjusted Price |
8.70 |
|
|
NUE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2024
|
-0.60 / -6.45%
|
9.30
|
10.10
|
8.70
|
8.70
|
9.00
|
8.70
|
4,200
|
|
8/13/2024
|
-1.00 / -9.71%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
4,500
|
|
8/12/2024
|
-0.90 / -8.57%
|
10.30
|
10.30
|
9.60
|
9.60
|
10.30
|
9.60
|
19,900
|
|
8/9/2024
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
8/8/2024
|
+1.10 / +12.22%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
500
|
|
8/7/2024
|
+1.00 / +10.42%
|
9.30
|
10.60
|
8.80
|
10.60
|
9.00
|
10.60
|
16,400
|
|
8/6/2024
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.60
|
9.90
|
1,000
|
|
8/5/2024
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
700
|
|
8/2/2024
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
8/1/2024
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
500
|
|
7/31/2024
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
7/30/2024
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
10.20
|
9.60
|
3,000
|
|
7/29/2024
|
+1.20 / +12.90%
|
10.50
|
10.50
|
9.30
|
10.50
|
10.20
|
10.50
|
1,000
|
|
7/26/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
600
|
|
7/25/2024
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
400
|
|
7/24/2024
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,200
|
|
7/23/2024
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.60
|
9.71
|
600
|
|
7/22/2024
|
-1.00 / -8.70%
|
10.10
|
11.50
|
10.10
|
10.50
|
10.70
|
9.71
|
1,400
|
|
7/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.63
|
1,200
|
|
7/18/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.63
|
0
|
|
7/17/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
10.63
|
3,600
|
|
7/16/2024
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.63
|
100
|
|
7/15/2024
|
-0.20 / -1.85%
|
11.80
|
11.80
|
10.60
|
10.60
|
11.20
|
9.80
|
400
|
|
7/12/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.80
|
10.35
|
1,800
|
|
7/11/2024
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
9.98
|
400
|
|
7/10/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.71
|
18,500
|
|
7/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
100
|
|
7/8/2024
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.62
|
100
|
|
7/5/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.25
|
900
|
|
7/4/2024
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.25
|
400
|
|
|