NUAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.68	20.72	20.66	20.66	20.66	0.24%	5,870
Dec 19, 2024	20.66	20.66	20.51	20.61	20.61	-0.41%	69,142
Dec 18, 2024	20.86	20.88	20.70	20.70	20.70	-1.21%	49,539
Dec 17, 2024	20.95	20.95	20.94	20.95	20.86	0.01%	1,029
Dec 16, 2024	20.94	20.95	20.93	20.95	20.86	0.07%	72,952
Dec 13, 2024	20.96	20.96	20.92	20.93	20.84	-0.40%	8,848
Dec 12, 2024	21.07	21.07	21.01	21.02	20.93	-0.43%	6,241
Dec 11, 2024	21.16	21.16	21.09	21.11	21.02	-0.21%	2,661
Dec 10, 2024	21.12	21.17	21.12	21.15	21.06	-0.10%	4,370
Dec 9, 2024	21.18	21.18	21.17	21.17	21.08	-0.26%	6,087
Dec 6, 2024	21.23	21.23	21.19	21.23	21.14	0.21%	12,938
Dec 5, 2024	21.17	21.20	21.16	21.18	21.09	0.06%	25,332
Dec 4, 2024	21.11	21.19	21.08	21.17	21.08	0.37%	74,961
Dec 3, 2024	21.15	21.16	21.09	21.09	21.00	-0.21%	4,188
Dec 2, 2024	20.98	21.15	20.97	21.14	21.05	-0.49%	11,125
Nov 29, 2024	21.19	21.24	21.19	21.24	21.08	0.43%	35,887
Nov 27, 2024	21.11	21.17	21.09	21.15	20.99	0.38%	59,924
Nov 26, 2024	21.06	21.09	21.02	21.07	20.91	-0.02%	69,448
Nov 25, 2024	21.03	21.09	21.02	21.08	20.91	0.81%	26,879
Nov 22, 2024	20.91	20.92	20.91	20.91	20.74	0.05%	7,176
Nov 21, 2024	20.93	20.94	20.89	20.90	20.73	-0.04%	12,420
Nov 20, 2024	20.92	20.92	20.89	20.90	20.74	-0.12%	7,533
Nov 19, 2024	20.94	20.95	20.93	20.93	20.77	0.18%	3,301
Nov 18, 2024	20.87	20.89	20.87	20.89	20.73	0.09%	2,654
Nov 15, 2024	20.82	20.87	20.82	20.87	20.71	-	1,555
Nov 14, 2024	20.90	20.93	20.87	20.87	20.71	-0.03%	7,528
Nov 13, 2024	20.99	20.99	20.86	20.88	20.72	-0.12%	7,872
Nov 12, 2024	20.97	20.98	20.91	20.91	20.74	-0.59%	1,768
Nov 11, 2024	21.01	21.04	21.01	21.03	20.87	-0.14%	4,673
Nov 8, 2024	21.05	21.06	21.04	21.06	20.90	0.24%	1,704
Nov 7, 2024	20.92	21.02	20.92	21.01	20.85	0.67%	5,701
Nov 6, 2024	20.83	20.87	20.83	20.87	20.71	-0.60%	1,147
Nov 5, 2024	20.99	21.00	20.99	21.00	20.83	0.12%	673
Nov 4, 2024	21.02	21.02	20.96	20.97	20.81	0.53%	2,309
Nov 1, 2024	20.98	20.98	20.85	20.86	20.70	-0.81%	5,511
Oct 31, 2024	20.99	21.05	20.99	21.03	20.79	0.03%	12,242
Oct 30, 2024	21.04	21.08	21.02	21.02	20.79	-0.12%	1,570
Oct 29, 2024	21.00	21.05	20.98	21.05	20.81	0.05%	6,701
Oct 28, 2024	21.05	21.05	21.02	21.04	20.80	-0.09%	2,153
Oct 25, 2024	21.11	21.11	21.06	21.06	20.82	-0.25%	5,005
Oct 24, 2024	21.07	21.13	21.06	21.11	20.87	0.33%	17,293
Oct 23, 2024	21.04	21.04	21.02	21.04	20.80	-0.38%	25,723
Oct 22, 2024	21.07	21.12	21.07	21.12	20.88	0.09%	16,425
Oct 21, 2024	21.16	21.16	21.08	21.10	20.86	-0.66%	14,626
Oct 18, 2024	21.24	21.26	21.23	21.24	21.00	0.02%	2,863
Oct 17, 2024	21.27	21.27	21.22	21.24	20.99	-0.42%	3,663
Oct 16, 2024	21.32	21.34	21.31	21.33	21.08	0.21%	6,059
Oct 15, 2024	21.27	21.29	21.26	21.28	21.04	0.35%	3,342
Oct 14, 2024	21.18	21.22	21.18	21.21	20.96	-0.07%	2,129
Oct 11, 2024	21.24	21.24	21.22	21.22	20.98	0.05%	1,926
Oct 10, 2024	21.19	21.23	21.19	21.21	20.97	-0.09%	3,735
Oct 9, 2024	21.24	21.24	21.23	21.23	20.99	-0.09%	6,742
Oct 8, 2024	21.23	21.25	21.23	21.25	21.01	0.07%	691
Oct 7, 2024	21.26	21.26	21.24	21.24	20.99	-0.37%	6,803
Oct 4, 2024	21.31	21.35	21.31	21.31	21.07	-0.82%	1,840
Oct 3, 2024	21.50	21.54	21.46	21.49	21.25	-0.19%	26,208
Oct 2, 2024	21.47	21.54	21.47	21.53	21.29	-0.14%	3,188
Oct 1, 2024	21.57	21.58	21.54	21.56	21.32	-0.09%	9,696
Sep 30, 2024	21.60	21.62	21.56	21.58	21.25	-0.12%	13,059
Sep 27, 2024	21.61	21.62	21.60	21.61	21.28	0.26%	3,761
Sep 26, 2024	21.55	21.57	21.53	21.55	21.22	-0.05%	2,357
Sep 25, 2024	21.60	21.60	21.55	21.56	21.23	-0.25%	7,421
Sep 24, 2024	21.58	21.62	21.58	21.62	21.29	0.12%	991
Sep 23, 2024	21.56	21.61	21.56	21.59	21.26	-0.13%	2,826
Sep 20, 2024	21.57	21.63	21.57	21.62	21.29	0.04%	1,829
Sep 19, 2024	21.61	21.62	21.58	21.61	21.28	0.07%	4,497
Sep 18, 2024	21.62	21.64	21.60	21.60	21.27	-0.32%	50,365
Sep 17, 2024	21.66	21.69	21.65	21.67	21.34	-0.04%	28,177
Sep 16, 2024	21.62	21.67	21.62	21.67	21.35	0.34%	1,622
Sep 13, 2024	21.60	21.62	21.59	21.60	21.27	0.19%	6,374
Sep 12, 2024	21.55	21.57	21.54	21.56	21.23	-0.09%	7,137
Sep 11, 2024	21.59	21.59	21.55	21.58	21.25	-	13,246
Sep 10, 2024	21.54	21.58	21.53	21.58	21.25	0.23%	4,140
Sep 9, 2024	21.49	21.53	21.48	21.53	21.20	0.19%	2,255
Sep 6, 2024	21.46	21.55	21.46	21.49	21.16	0.14%	3,670
Sep 5, 2024	21.44	21.46	21.43	21.46	21.14	0.28%	1,512
Sep 4, 2024	21.38	21.40	21.38	21.40	21.08	0.52%	1,669
Sep 3, 2024	21.32	21.32	21.29	21.29	20.97	-0.14%	2,000
Aug 30, 2024	21.38	21.38	21.32	21.32	20.91	-0.26%	1,423
Aug 29, 2024	21.37	21.38	21.37	21.38	20.96	-0.09%	6,755
Aug 28, 2024	21.43	21.43	21.40	21.40	20.98	-0.07%	7,630
Aug 27, 2024	21.41	21.41	21.41	21.41	21.00	-0.05%	37
Aug 26, 2024	21.43	21.43	21.42	21.42	21.01	-0.05%	1,572
Aug 23, 2024	21.42	21.43	21.41	21.43	21.02	0.42%	4,612
Aug 22, 2024	21.33	21.35	21.33	21.34	20.93	-0.42%	3,433
Aug 21, 2024	21.38	21.43	21.38	21.43	21.02	0.19%	3,934
Aug 20, 2024	21.36	21.39	21.36	21.39	20.98	0.33%	1,986
Aug 19, 2024	21.31	21.34	21.31	21.32	20.91	0.14%	1,198
Aug 16, 2024	21.26	21.29	21.26	21.29	20.88	0.23%	4,031
Aug 15, 2024	21.22	21.25	21.22	21.24	20.83	-0.42%	110,276
Aug 14, 2024	21.30	21.34	21.30	21.33	20.92	0.19%	5,522
Aug 13, 2024	21.26	21.29	21.23	21.29	20.88	0.49%	2,736
Aug 12, 2024	21.16	21.19	21.15	21.19	20.78	0.08%	2,363
Aug 9, 2024	21.18	21.18	21.13	21.17	20.76	0.47%	21,714
Aug 8, 2024	21.09	21.09	21.06	21.07	20.67	-	20,062
Aug 7, 2024	21.14	21.14	21.07	21.07	20.67	-0.33%	1,114
Aug 6, 2024	21.23	21.24	21.14	21.14	20.73	-0.28%	2,860
Aug 5, 2024	21.22	21.26	21.20	21.20	20.79	-0.44%	3,627
Aug 2, 2024	21.23	21.29	21.22	21.29	20.88	0.96%	7,005
Aug 1, 2024	21.11	21.11	21.07	21.09	20.69	0.02%	2,577