Nu Holdings Ltd (NU) Historical Stock Data
11.68 ↑0.72 (6.57%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NU is down -0.18% a day on average. There have been 11 days where Nu Holdings Ltd closed green and 19 days where NU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.17 | 11.68 | ↑$0.51 (4.57%) | 11.15 | 11.77 | 27.67M |
| 2024-05-02 | 11.04 | 10.96 | ↓$0.08 (-0.72%) | 10.90 | 11.19 | 20.55M |
| 2024-05-01 | 10.83 | 10.88 | ↑$0.05 (0.46%) | 10.56 | 11.06 | 25.72M |
| 2024-04-30 | 11.00 | 10.86 | ↓$0.14 (-1.27%) | 10.84 | 11.08 | 14.29M |
| 2024-04-29 | 11.06 | 11.01 | ↓$0.05 (-0.45%) | 10.89 | 11.20 | 18.15M |
| 2024-04-26 | 10.96 | 11.05 | ↑$0.09 (0.82%) | 10.89 | 11.16 | 14.75M |
| 2024-04-25 | 10.54 | 10.87 | ↑$0.33 (3.13%) | 10.48 | 11.00 | 19.17M |
| 2024-04-24 | 10.95 | 10.77 | ↓$0.18 (-1.64%) | 10.56 | 10.95 | 18.78M |
| 2024-04-23 | 10.57 | 10.92 | ↑$0.35 (3.31%) | 10.56 | 10.97 | 22.99M |
| 2024-04-22 | 10.58 | 10.61 | ↑$0.03 (0.28%) | 10.50 | 10.78 | 20.05M |
| 2024-04-19 | 10.60 | 10.48 | ↓$0.12 (-1.13%) | 10.43 | 10.77 | 27.08M |
| 2024-04-18 | 10.78 | 10.66 | ↓$0.12 (-1.11%) | 10.63 | 10.97 | 16.98M |
| 2024-04-17 | 10.91 | 10.79 | ↓$0.12 (-1.10%) | 10.73 | 10.97 | 12.72M |
| 2024-04-16 | 10.86 | 10.84 | ↓$0.02 (-0.18%) | 10.76 | 10.97 | 17.14M |
| 2024-04-15 | 11.27 | 10.95 | ↓$0.32 (-2.84%) | 10.92 | 11.40 | 24.69M |
| 2024-04-12 | 11.44 | 11.29 | ↓$0.15 (-1.31%) | 11.23 | 11.47 | 17.48M |
| 2024-04-11 | 11.64 | 11.55 | ↓$0.09 (-0.77%) | 11.43 | 11.65 | 14.99M |
| 2024-04-10 | 11.67 | 11.57 | ↓$0.10 (-0.86%) | 11.45 | 11.75 | 19.71M |
| 2024-04-09 | 12.06 | 11.82 | ↓$0.24 (-1.99%) | 11.75 | 12.09 | 15.95M |
| 2024-04-08 | 12.07 | 11.99 | ↓$0.08 (-0.66%) | 11.98 | 12.16 | 11.29M |
| 2024-04-05 | 11.79 | 11.98 | ↑$0.19 (1.61%) | 11.79 | 12.11 | 16.05M |
| 2024-04-04 | 11.98 | 11.79 | ↓$0.19 (-1.59%) | 11.78 | 12.13 | 19.01M |
| 2024-04-03 | 11.86 | 11.91 | ↑$0.05 (0.42%) | 11.72 | 11.98 | 16.52M |
| 2024-04-02 | 11.73 | 11.86 | ↑$0.13 (1.11%) | 11.52 | 11.86 | 18.03M |
| 2024-04-01 | 12.00 | 11.82 | ↓$0.18 (-1.50%) | 11.75 | 12.01 | 19.68M |
| 2024-03-28 | 11.82 | 11.93 | ↑$0.11 (0.93%) | 11.76 | 12.07 | 20.03M |
| 2024-03-27 | 12.27 | 11.95 | ↓$0.32 (-2.61%) | 11.72 | 12.33 | 28.13M |
| 2024-03-26 | 12.24 | 12.23 | ↓$0.01 (-0.08%) | 12.12 | 12.29 | 18.13M |
| 2024-03-25 | 12.25 | 12.17 | ↓$0.08 (-0.65%) | 12.14 | 12.29 | 20.05M |
| 2024-03-22 | 12.18 | 12.25 | ↑$0.07 (0.57%) | 12.09 | 12.27 | 24.04M |
Create an account or log in to view more rows.
$NU do u adivise to buy more monday
$NU take us to the moon
lets goooooo
$NU it's going down??
$NU the trend is your friend
until the end.
$NU who loaded up??
$NU green shoots
$NU I love you!
$NU I don't know shit
but I know I'm holdin till I at least triple up
$NU here to raid
$NU the market is selling off