NUS(NUS)
NUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.77 | $5.80 | $5.62 | $5.63 | 179,124 |
| 5/20/2026 | $5.73 | $5.88 | $5.68 | $5.84 | 709,600 |
| 5/19/2026 | $5.81 | $5.87 | $5.67 | $5.70 | 794,222 |
| 5/18/2026 | $6.15 | $6.21 | $5.86 | $5.86 | 789,537 |
| 5/15/2026 | $6.24 | $6.32 | $6.11 | $6.12 | 688,514 |
| 5/14/2026 | $6.30 | $6.44 | $6.27 | $6.28 | 703,711 |
| 5/13/2026 | $6.54 | $6.56 | $6.28 | $6.28 | 876,606 |
| 5/12/2026 | $6.61 | $6.68 | $6.50 | $6.55 | 652,634 |
| 5/11/2026 | $7.06 | $7.10 | $6.63 | $6.63 | 954,900 |
| 5/8/2026 | $6.64 | $7.16 | $6.34 | $7.16 | 784,400 |
| 5/7/2026 | $7.30 | $7.38 | $7.01 | $7.02 | 640,039 |
| 5/6/2026 | $7.42 | $7.50 | $7.31 | $7.34 | 542,817 |
| 5/5/2026 | $7.08 | $7.33 | $7.04 | $7.33 | 509,925 |
| 5/4/2026 | $7.18 | $7.24 | $7.01 | $7.05 | 723,849 |
| 5/1/2026 | $7.33 | $7.34 | $7.17 | $7.19 | 420,601 |
| 4/30/2026 | $7.16 | $7.32 | $7.11 | $7.30 | 433,042 |
| 4/29/2026 | $7.30 | $7.36 | $7.11 | $7.14 | 506,600 |
| 4/28/2026 | $7.49 | $7.58 | $7.35 | $7.37 | 355,877 |
| 4/27/2026 | $7.54 | $7.60 | $7.39 | $7.48 | 338,724 |
| 4/24/2026 | $7.43 | $7.56 | $7.41 | $7.54 | 330,200 |
| 4/23/2026 | $7.49 | $7.59 | $7.42 | $7.46 | 380,201 |
| 4/22/2026 | $7.52 | $7.62 | $7.45 | $7.47 | 493,501 |
| 4/21/2026 | $7.84 | $7.90 | $7.41 | $7.47 | 406,600 |
| 4/20/2026 | $7.88 | $7.88 | $7.76 | $7.82 | 362,100 |
| 4/17/2026 | $7.77 | $8.07 | $7.76 | $7.90 | 434,100 |
| 4/16/2026 | $7.73 | $7.86 | $7.61 | $7.65 | 375,101 |
| 4/15/2026 | $7.70 | $7.90 | $7.70 | $7.79 | 317,900 |
| 4/14/2026 | $7.51 | $7.77 | $7.51 | $7.74 | 357,838 |
| 4/13/2026 | $7.47 | $7.55 | $7.39 | $7.51 | 263,717 |
| 4/10/2026 | $7.67 | $7.69 | $7.50 | $7.52 | 467,168 |
| 4/9/2026 | $7.49 | $7.69 | $7.44 | $7.63 | 386,916 |
| 4/8/2026 | $7.58 | $7.68 | $7.37 | $7.57 | 314,931 |
| 4/7/2026 | $7.46 | $7.50 | $7.25 | $7.29 | 406,636 |
| 4/6/2026 | $7.34 | $7.54 | $7.34 | $7.52 | 403,454 |
| 4/2/2026 | $7.19 | $7.42 | $7.06 | $7.41 | 643,223 |
| 4/1/2026 | $7.27 | $7.46 | $7.27 | $7.36 | 391,100 |
| 3/31/2026 | $7.18 | $7.30 | $7.11 | $7.28 | 424,100 |
| 3/30/2026 | $7.18 | $7.24 | $7.10 | $7.16 | 388,602 |
| 3/27/2026 | $7.18 | $7.22 | $7.09 | $7.13 | 411,600 |
| 3/26/2026 | $7.23 | $7.34 | $7.17 | $7.26 | 337,800 |
| 3/25/2026 | $7.27 | $7.30 | $7.07 | $7.29 | 395,000 |
| 3/24/2026 | $7.10 | $7.39 | $7.06 | $7.16 | 498,507 |
| 3/23/2026 | $7.17 | $7.35 | $6.99 | $7.19 | 596,800 |
| 3/20/2026 | $7.22 | $7.24 | $7.07 | $7.12 | 1.65M |
| 3/19/2026 | $7.11 | $7.26 | $7.06 | $7.14 | 596,300 |
| 3/18/2026 | $7.20 | $7.26 | $7.12 | $7.18 | 612,700 |
| 3/17/2026 | $7.31 | $7.45 | $7.25 | $7.27 | 440,901 |
| 3/16/2026 | $7.25 | $7.37 | $7.18 | $7.21 | 406,515 |
| 3/13/2026 | $7.19 | $7.22 | $7.08 | $7.17 | 456,897 |
| 3/12/2026 | $7.16 | $7.23 | $7.07 | $7.11 | 418,700 |
| 3/11/2026 | $7.29 | $7.39 | $7.20 | $7.31 | 396,324 |
| 3/10/2026 | $7.39 | $7.60 | $7.27 | $7.37 | 529,900 |
| 3/9/2026 | $7.42 | $7.48 | $7.02 | $7.46 | 586,944 |
| 3/6/2026 | $7.56 | $7.67 | $7.44 | $7.63 | 505,000 |
| 3/5/2026 | $7.49 | $7.79 | $7.49 | $7.66 | 493,314 |
| 3/4/2026 | $7.69 | $7.69 | $7.38 | $7.62 | 837,102 |
| 3/3/2026 | $8.00 | $8.00 | $7.33 | $7.56 | 934,333 |
| 3/2/2026 | $8.25 | $8.38 | $8.06 | $8.08 | 767,914 |
| 2/27/2026 | $8.54 | $8.60 | $8.40 | $8.48 | 535,913 |
| 2/26/2026 | $8.55 | $8.71 | $8.52 | $8.63 | 407,427 |
| 2/25/2026 | $8.52 | $8.63 | $8.33 | $8.55 | 428,136 |
| 2/24/2026 | $8.52 | $8.73 | $8.48 | $8.49 | 395,794 |
| 2/23/2026 | $8.71 | $8.84 | $8.50 | $8.56 | 483,599 |
| 2/20/2026 | $8.60 | $8.75 | $8.49 | $8.71 | 676,102 |