|
Closing price on 9/7/2022
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
1,500 |
| Split-adjusted Price |
7.95 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.95
|
1,500
|
|
|
9/6/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.04
|
100
|
|
|
9/5/2022
|
+0.10 / +1.09%
|
9.40
|
10.00
|
9.20
|
9.30
|
9.50
|
7.95
|
6,400
|
|
|
8/31/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.87
|
2,400
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
7.78
|
1,500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
1,000
|
|
|
8/26/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
600
|
|
|
8/25/2022
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
7.87
|
1,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
1,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
2,900
|
|
|
8/22/2022
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.78
|
1,900
|
|
|
8/19/2022
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.38
|
100
|
|
|
8/18/2022
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.46
|
100
|
|
|
8/17/2022
|
+0.80 / +8.79%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.30
|
8.46
|
500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.10
|
8.46
|
1,700
|
|
|
8/15/2022
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.46
|
100
|
|
|
8/12/2022
|
+0.10 / +1.02%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.30
|
8.46
|
600
|
|
|
8/11/2022
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.10
|
9.90
|
9.80
|
8.46
|
400
|
|
|
8/10/2022
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.38
|
600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
300
|
|
|
8/8/2022
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
200
|
|
|
8/5/2022
|
+0.70 / +7.78%
|
10.30
|
10.30
|
9.00
|
9.70
|
9.60
|
8.29
|
2,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.69
|
1,100
|
|
|
8/3/2022
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.69
|
800
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
2,100
|
|
|
8/1/2022
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.06
|
1,900
|
|
|
7/28/2022
|
+0.70 / +6.80%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.60
|
9.40
|
200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.81
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.81
|
0
|
|
|