NUAG(NUAG)
NUAG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $19.95 | $20.00 | $19.95 | $20.00 | 5,242 |
| 10/13/2026 | $20.10 | $20.10 | $20.03 | $20.05 | 12,534 |
| 10/12/2026 | $20.01 | $20.02 | $20.00 | $20.02 | 15,000 |
| 10/9/2026 | $19.98 | $20.01 | $19.97 | $20.00 | 206,650 |
| 10/8/2026 | $19.95 | $20.02 | $19.95 | $20.01 | 10,800 |
| 10/7/2026 | $19.91 | $19.98 | $19.90 | $19.98 | 308,212 |
| 10/6/2026 | $19.97 | $20.00 | $19.95 | $19.98 | 30,400 |
| 10/5/2026 | $20.10 | $20.10 | $19.88 | $19.93 | 32,406 |
| 10/2/2026 | $20.03 | $20.04 | $19.93 | $19.93 | 11,000 |
| 10/1/2026 | $19.90 | $20.01 | $19.89 | $19.98 | 12,713 |
| 9/30/2026 | $20.02 | $20.02 | $19.99 | $20.02 | 62,800 |
| 9/29/2026 | $20.07 | $20.07 | $19.99 | $20.03 | 3,043 |
| 9/28/2026 | $20.06 | $20.09 | $20.04 | $20.07 | 43,300 |
| 9/25/2026 | $20.12 | $20.15 | $20.06 | $20.14 | 142,503 |
| 9/24/2026 | $20.23 | $20.23 | $20.11 | $20.11 | 4,140 |
| 9/23/2026 | $20.36 | $20.36 | $20.20 | $20.23 | 1,300 |
| 9/22/2026 | $20.40 | $20.40 | $20.37 | $20.40 | 51,919 |
| 9/21/2026 | $20.38 | $20.39 | $20.37 | $20.38 | 71,425 |
| 9/18/2026 | $20.34 | $20.35 | $20.33 | $20.34 | 2,030 |
| 9/17/2026 | $20.40 | $20.42 | $20.39 | $20.42 | 21,642 |
| 9/16/2026 | $20.40 | $20.40 | $20.33 | $20.33 | 13,200 |
| 9/15/2026 | $20.28 | $20.30 | $20.28 | $20.30 | 12,120 |
| 9/14/2026 | $20.31 | $20.35 | $20.29 | $20.31 | 4,100 |
| 9/11/2026 | $20.39 | $20.40 | $20.39 | $20.40 | 800 |
| 9/10/2026 | $20.39 | $20.39 | $20.36 | $20.36 | 6,049 |
| 9/9/2026 | $20.50 | $20.51 | $20.45 | $20.47 | 219,020 |
| 9/8/2026 | $20.56 | $20.56 | $20.51 | $20.51 | 15,200 |
| 9/4/2026 | $20.56 | $20.56 | $20.54 | $20.55 | 11,409 |
| 9/3/2026 | $20.56 | $20.57 | $20.53 | $20.55 | 3,500 |
| 9/2/2026 | $20.51 | $20.51 | $20.49 | $20.49 | 85,116 |
| 9/1/2026 | $20.52 | $20.52 | $20.49 | $20.49 | 129,000 |
| 8/31/2026 | $20.61 | $20.64 | $20.61 | $20.62 | 4,610 |
| 8/28/2026 | $20.74 | $20.75 | $20.67 | $20.67 | 4,300 |
| 8/27/2026 | $20.74 | $20.75 | $20.72 | $20.73 | 10,822 |
| 8/26/2026 | $20.76 | $20.76 | $20.73 | $20.75 | 14,416 |
| 8/25/2026 | $20.72 | $20.76 | $20.72 | $20.76 | 6,200 |
| 8/24/2026 | $20.66 | $20.67 | $20.64 | $20.67 | 107,100 |
| 8/21/2026 | $20.63 | $20.63 | $20.62 | $20.63 | 3,450 |
| 8/20/2026 | $20.65 | $20.68 | $20.64 | $20.65 | 17,820 |
| 8/19/2026 | $20.70 | $20.70 | $20.68 | $20.70 | 34,335 |
| 8/18/2026 | $20.57 | $20.62 | $20.57 | $20.62 | 2,700 |
| 8/17/2026 | $20.63 | $20.64 | $20.60 | $20.60 | 10,234 |
| 8/14/2026 | $20.69 | $20.70 | $20.65 | $20.66 | 3,047 |
| 8/13/2026 | $20.70 | $20.72 | $20.69 | $20.70 | 5,100 |
| 8/12/2026 | $20.66 | $20.66 | $20.64 | $20.64 | 11,515 |
| 8/11/2026 | $20.64 | $20.64 | $20.60 | $20.62 | 11,639 |
| 8/10/2026 | $20.63 | $20.63 | $20.61 | $20.61 | 3,100 |
| 8/7/2026 | $20.69 | $20.70 | $20.67 | $20.68 | 5,519 |
| 8/6/2026 | $20.67 | $20.67 | $20.64 | $20.65 | 53,142 |
| 8/5/2026 | $20.71 | $20.71 | $20.69 | $20.70 | 4,810 |
| 8/4/2026 | $20.68 | $20.69 | $20.66 | $20.69 | 10,300 |
| 8/3/2026 | $20.60 | $20.61 | $20.60 | $20.61 | 5,300 |
| 7/31/2026 | $20.64 | $20.64 | $20.62 | $20.64 | 2,910 |
| 7/30/2026 | $20.70 | $20.70 | $20.67 | $20.70 | 6,204 |
| 7/29/2026 | $20.73 | $20.73 | $20.69 | $20.69 | 61,931 |
| 7/28/2026 | $20.74 | $20.77 | $20.73 | $20.76 | 38,836 |
| 7/27/2026 | $20.73 | $20.73 | $20.70 | $20.71 | 923 |
| 7/24/2026 | $20.68 | $20.68 | $20.67 | $20.67 | 324 |
| 7/23/2026 | $20.65 | $20.65 | $20.64 | $20.64 | 4,401 |
| 7/22/2026 | $20.70 | $20.71 | $20.70 | $20.71 | 1,845 |
| 7/21/2026 | $20.75 | $20.75 | $20.73 | $20.74 | 2,600 |
| 7/20/2026 | $20.81 | $20.81 | $20.77 | $20.79 | 2,000 |
| 7/17/2026 | $20.85 | $20.85 | $20.83 | $20.84 | 2,000 |
| 7/16/2026 | $20.81 | $20.82 | $20.81 | $20.82 | 2,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
