Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuzee Inc (NQ: NUZE )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.610 1.650 1.520 1.590 71,579 -0.04(-2.45%)
Aug 22, 2024 1.850 1.885 1.610 1.630 141,603 -0.19(-10.44%)
Aug 21, 2024 1.810 1.910 1.800 1.820 53,915 -0.06(-3.19%)
Aug 20, 2024 1.910 1.990 1.810 1.880 107,170 -0.16(-7.84%)
Aug 19, 2024 1.900 2.200 1.880 2.040 191,027 +0.12(+6.25%)
Aug 16, 2024 1.930 1.970 1.760 1.920 86,442 -0.05(-2.54%)
Aug 15, 2024 1.880 2.090 1.790 1.970 100,710 +0.01(+0.51%)
Aug 14, 2024 2.010 2.160 1.920 1.960 141,643 -0.07(-3.45%)
Aug 13, 2024 2.180 2.180 1.920 2.030 105,531 -0.21(-9.38%)
Aug 12, 2024 2.160 2.429 2.110 2.240 172,977 -0.08(-3.45%)
Aug 09, 2024 2.320 2.450 2.100 2.320 217,336 -0.16(-6.45%)
Aug 08, 2024 2.760 2.800 2.110 2.480 428,735 -0.35(-12.37%)
Aug 07, 2024 3.190 3.200 2.650 2.830 1,295,793 -0.07(-2.41%)
Aug 06, 2024 3.190 3.490 2.820 2.900 333,903 -0.29(-9.09%)
Aug 05, 2024 3.210 3.630 2.840 3.190 423,243 -0.49(-13.32%)
Aug 02, 2024 4.620 4.640 3.660 3.680 879,550 -1.61(-30.43%)
Aug 01, 2024 5.410 5.740 4.578 5.290 1,044,382 -0.69(-11.54%)
Jul 31, 2024 5.920 8.000 5.550 5.980 36,600,000 +2.28(+61.62%)
Jul 30, 2024 3.680 4.189 3.600 3.700 3,043,676 +0.10(+2.78%)
Jul 29, 2024 3.840 4.400 3.500 3.600 2,742,861 -0.16(-4.26%)
Jul 26, 2024 3.500 4.300 3.140 3.760 8,229,015 +0.74(+24.50%)
Jul 25, 2024 2.860 3.550 2.730 3.020 3,232,605 -0.33(-9.85%)
Jul 24, 2024 4.940 5.270 2.530 3.350 135,441,296 +2.32(+225.24%)
Jul 23, 2024 1.050 1.060 1.010 1.030 2,512,313 +0.01(+1.30%)
Jul 22, 2024 1.070 1.110 1.010 1.017 75,239 -0.12(-10.72%)
Jul 19, 2024 1.180 1.200 1.080 1.139 24,374 +0.01(+0.79%)
Jul 18, 2024 1.440 1.450 1.090 1.130 102,048 -0.23(-16.91%)
Jul 17, 2024 1.420 1.500 1.340 1.360 14,985 -0.21(-13.38%)
Jul 16, 2024 1.540 1.570 1.540 1.570 2,319 +0.02(+1.10%)
Jul 15, 2024 1.553 1.553 1.553 1.553 615 +0.03(+2.16%)
Jul 12, 2024 1.420 1.520 1.420 1.520 6,778 +0.11(+7.80%)
Jul 11, 2024 1.450 1.450 1.410 1.410 2,125 -0.02(-1.05%)
Jul 10, 2024 1.430 1.500 1.320 1.425 16,045 +0.01(+0.35%)
Jul 09, 2024 1.500 1.570 1.410 1.420 11,611 -0.08(-5.33%)
Jul 08, 2024 1.460 1.550 1.420 1.500 7,140 +0.09(+6.38%)
Jul 05, 2024 1.560 1.621 1.410 1.410 10,291 -0.20(-12.42%)
Jul 03, 2024 1.610 1.610 1.610 1.610 678 +0.01(+0.63%)
Jul 02, 2024 1.601 1.601 1.600 1.600 1,591 -0.00(-0.31%)
Jul 01, 2024 1.650 1.690 1.440 1.605 7,559 +0.00(+0.31%)
Jun 28, 2024 1.490 1.600 1.490 1.600 4,080 +0.02(+1.27%)
Jun 27, 2024 1.580 1.580 1.580 1.580 1,798 +0.00(+0.00%)
Jun 26, 2024 1.550 1.610 1.500 1.580 7,734 +0.02(+1.39%)
Jun 25, 2024 1.610 1.660 1.530 1.558 6,355 -0.04(-2.61%)
Jun 24, 2024 1.600 1.660 1.537 1.600 5,055 -0.03(-1.84%)
Jun 21, 2024 1.600 1.650 1.530 1.630 16,802 +0.03(+1.87%)
Jun 20, 2024 1.550 1.673 1.520 1.600 2,718 +0.05(+3.23%)
Jun 18, 2024 1.620 1.640 1.530 1.550 6,819 -0.09(-5.49%)
Jun 17, 2024 1.580 1.690 1.520 1.640 35,938 +0.04(+2.50%)
Jun 14, 2024 1.600 1.690 1.580 1.600 15,488 +0.00(+0.00%)
Jun 13, 2024 1.650 1.690 1.560 1.600 9,880 -0.05(-3.03%)
Jun 12, 2024 1.640 1.690 1.510 1.650 8,799 -0.01(-0.60%)
Jun 11, 2024 1.550 1.690 1.550 1.660 24,716 +0.11(+7.10%)
Jun 10, 2024 1.630 1.671 1.534 1.550 3,225 -0.14(-8.28%)
Jun 07, 2024 1.570 1.787 1.570 1.690 4,010 +0.06(+3.68%)
Jun 06, 2024 1.720 1.770 1.590 1.630 12,989 -0.09(-4.96%)
Jun 05, 2024 1.670 1.780 1.645 1.715 25,382 -0.08(-4.49%)
Jun 04, 2024 1.600 2.300 1.600 1.796 289,580 +0.10(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.