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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 8.400 138 +0.28(+3.45%)
Jul 28, 2023 8.240 8.330 8.090 8.120 2,907 -0.06(-0.73%)
Jul 27, 2023 8.130 8.820 8.100 8.180 7,219 +0.03(+0.32%)
Jul 26, 2023 8.154 8.154 8.154 8.154 810 -0.15(-1.76%)
Jul 25, 2023 8.720 8.736 8.300 8.300 2,518 -0.30(-3.49%)
Jul 24, 2023 9.040 9.388 8.585 8.600 7,745 -0.52(-5.70%)
Jul 21, 2023 9.120 9.120 9.120 9.120 1,244 -0.01(-0.07%)
Jul 20, 2023 9.300 9.300 9.098 9.127 3,672 -0.47(-4.93%)
Jul 19, 2023 9.750 9.750 9.250 9.600 3,403 -0.39(-3.90%)
Jul 18, 2023 9.800 10.04 9.680 9.990 6,211 -0.01(-0.10%)
Jul 17, 2023 9.700 10.24 9.700 10.00 6,668 +0.35(+3.63%)
Jul 14, 2023 9.620 9.918 9.620 9.650 2,524 -0.19(-1.93%)
Jul 13, 2023 9.780 9.970 9.581 9.840 4,245 +0.14(+1.44%)
Jul 12, 2023 9.520 9.930 9.510 9.700 7,069 -0.15(-1.52%)
Jul 11, 2023 9.310 10.75 9.300 9.850 11,996 +0.10(+1.03%)
Jul 10, 2023 10.23 10.29 9.330 9.750 28,111 -0.56(-5.43%)
Jul 07, 2023 10.39 11.41 9.450 10.31 342,616 +1.56(+17.83%)
Jul 06, 2023 9.250 9.250 8.750 8.750 1,298 -0.57(-6.12%)
Jul 05, 2023 9.320 9.320 9.320 9.320 599 -0.18(-1.89%)
Jul 03, 2023 9.500 9.990 9.500 9.500 1,022 -0.09(-0.94%)
Jun 30, 2023 9.980 9.980 9.590 9.590 1,269 -0.39(-3.93%)
Jun 29, 2023 10.28 10.28 9.500 9.982 5,023 -0.16(-1.55%)
Jun 28, 2023 10.14 10.14 10.14 10.14 240 +0.39(+4.00%)
Jun 27, 2023 10.05 10.05 9.750 9.750 2,478 -0.24(-2.40%)
Jun 26, 2023 10.05 10.05 9.990 9.990 813 +0.07(+0.71%)
Jun 23, 2023 9.890 9.920 9.890 9.920 552 -0.01(-0.10%)
Jun 22, 2023 9.810 9.930 9.810 9.930 1,182 +0.18(+1.85%)
Jun 21, 2023 10.38 10.38 9.750 9.750 3,109 -0.75(-7.14%)
Jun 20, 2023 10.71 10.78 9.990 10.50 5,307 +0.80(+8.25%)
Jun 16, 2023 9.600 10.00 9.600 9.700 1,627 -0.08(-0.82%)
Jun 15, 2023 10.05 10.05 9.780 9.780 499 +0.26(+2.79%)
Jun 14, 2023 10.40 10.40 9.515 9.515 2,167 -0.81(-7.89%)
Jun 13, 2023 10.48 10.48 10.19 10.33 3,127 +0.15(+1.52%)
Jun 12, 2023 10.44 10.59 10.09 10.18 2,341 -0.33(-3.19%)
Jun 09, 2023 10.86 10.86 10.49 10.51 2,093 -0.36(-3.35%)
Jun 08, 2023 10.36 10.87 10.36 10.87 1,762 +0.14(+1.35%)
Jun 07, 2023 11.13 11.13 10.34 10.73 2,627 -0.12(-1.15%)
Jun 06, 2023 11.03 11.39 10.34 10.86 11,238 -0.38(-3.43%)
Jun 05, 2023 10.85 11.62 10.23 11.24 16,806 +0.91(+8.81%)
Jun 02, 2023 10.81 10.81 10.28 10.33 1,158 -1.03(-9.08%)
Jun 01, 2023 11.00 11.37 11.00 11.36 1,582 +1.28(+12.66%)
May 31, 2023 10.65 10.70 10.09 10.09 3,072 -1.12(-10.03%)
May 30, 2023 11.53 12.00 11.20 11.21 5,067 -0.79(-6.58%)
May 26, 2023 11.00 12.02 11.00 12.00 1,701 +0.49(+4.26%)
May 25, 2023 12.00 12.00 11.50 11.51 2,104 -0.67(-5.46%)
May 24, 2023 11.00 13.00 10.14 12.18 9,007 +1.43(+13.26%)
May 23, 2023 10.20 10.80 10.20 10.75 1,404 -0.16(-1.47%)
May 22, 2023 10.88 10.99 10.81 10.91 1,990 +0.24(+2.25%)
May 19, 2023 9.880 10.67 9.880 10.67 1,588 +0.80(+8.11%)
May 18, 2023 10.01 10.02 9.860 9.870 857 -0.43(-4.17%)
May 17, 2023 10.42 10.83 10.30 10.30 2,412 -0.60(-5.50%)
May 16, 2023 10.19 10.90 10.19 10.90 958 -0.42(-3.70%)
May 15, 2023 11.27 11.82 10.79 11.32 2,394 +0.82(+7.80%)
May 12, 2023 10.49 10.80 10.49 10.50 785 +0.00(+0.00%)
May 11, 2023 10.50 10.51 10.50 10.50 1,662 -0.16(-1.50%)
May 10, 2023 9.870 11.35 9.870 10.66 5,654 +0.27(+2.60%)
May 09, 2023 10.06 10.39 9.865 10.39 1,941 -0.50(-4.59%)
May 08, 2023 11.62 12.10 10.50 10.89 6,234 -0.09(-0.86%)
May 05, 2023 11.00 11.00 10.68 10.98 2,141 -0.18(-1.65%)
May 04, 2023 11.82 13.00 11.12 11.17 10,638 -0.83(-6.92%)
May 03, 2023 10.51 12.63 10.26 12.00 21,482 +2.12(+21.40%)
May 02, 2023 9.390 11.27 9.390 9.885 29,697 +0.61(+6.52%)
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.