Nuzee Inc (NUZE) Historical Stock Data
1.49 ↑0.01 (0.68%)
As of May 2, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, NUZE is up 1.02% a day on average. There have been 18 days where Nuzee Inc closed green and 12 days where NUZE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.36 | 1.48 | ↑$0.12 (8.82%) | 1.29 | 1.48 | 29.52K |
| 2024-04-30 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.27 | 1.53 | 42.95K |
| 2024-04-29 | 1.50 | 1.35 | ↓$0.15 (-10.00%) | 1.32 | 1.65 | 243.92K |
| 2024-04-26 | 1.35 | 1.63 | ↑$0.28 (20.74%) | 1.25 | 2.08 | 3.94M |
| 2024-04-25 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.16 | 1.38 | 72.89K |
| 2024-04-24 | 1.35 | 1.17 | ↓$0.18 (-13.33%) | 1.13 | 1.35 | 29.01K |
| 2024-04-23 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.22 | 1.39 | 7.06K |
| 2024-04-22 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.20 | 1.35 | 7.03K |
| 2024-04-19 | 1.25 | 1.26 | ↑$0.01 (0.89%) | 1.23 | 1.48 | 11.71K |
| 2024-04-18 | 1.46 | 1.29 | ↓$0.17 (-11.92%) | 1.28 | 1.51 | 7.76K |
| 2024-04-17 | 1.70 | 1.49 | ↓$0.21 (-12.35%) | 1.49 | 1.73 | 25.95K |
| 2024-04-16 | 1.20 | 1.61 | ↑$0.41 (34.17%) | 1.20 | 1.63 | 62.09K |
| 2024-04-15 | 1.23 | 1.27 | ↑$0.04 (3.47%) | 1.20 | 1.31 | 14.54K |
| 2024-04-12 | 1.27 | 1.21 | ↓$0.06 (-4.78%) | 1.20 | 1.27 | 4.25K |
| 2024-04-11 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.23 | 1.27 | 1.20K |
| 2024-04-10 | 1.32 | 1.25 | ↓$0.07 (-4.95%) | 1.25 | 1.32 | 1.16K |
| 2024-04-09 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.25 | 1.32 | 2.22K |
| 2024-04-08 | 1.28 | 1.30 | ↑$0.02 (1.55%) | 1.23 | 1.30 | 2.69K |
| 2024-04-05 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.21 | 1.33 | 9.41K |
| 2024-04-04 | 1.31 | 1.26 | ↓$0.04 (-3.45%) | 1.26 | 1.31 | 1.20K |
| 2024-04-03 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.26 | 1.44 | 4.79K |
| 2024-04-02 | 1.36 | 1.38 | ↑$0.02 (1.62%) | 1.35 | 1.39 | 7.04K |
| 2024-04-01 | 1.31 | 1.37 | ↑$0.07 (5.20%) | 1.30 | 1.39 | 8.80K |
| 2024-03-28 | 1.29 | 1.32 | ↑$0.03 (2.32%) | 1.29 | 1.32 | 3.64K |
| 2024-03-27 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.31 | 304 |
| 2024-03-26 | 1.28 | 1.31 | ↑$0.03 (2.15%) | 1.25 | 1.33 | 2.33K |
| 2024-03-25 | 1.33 | 1.28 | ↓$0.05 (-3.74%) | 1.22 | 1.40 | 2.55K |
| 2024-03-22 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.37 | 1.44 | 1.51K |
| 2024-03-21 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.38 | 1.46 | 4.58K |
| 2024-03-20 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.38 | 1.46 | 2.68K |
Create an account or log in to view more rows.
$NUZE I blocked some bears and I liked it!
$NUZE longer we hold
more pressure on the shorts
$NUZE has just been halted from trading due to volatility.
$NUZE green monday
$NUZE I love you!
$NUZE Holding.
$NUZE doesn’t look good for Monday.
$NUZE i'm out of slaps for the day
$NUZE unstoppable up wow
$NUZE finally a pullback