NUAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	20.79	20.79	20.69	20.73	20.73	-0.21%	11,321
Jan 30, 2025	20.78	20.78	20.72	20.77	20.77	0.13%	4,043
Jan 29, 2025	20.75	20.75	20.71	20.75	20.75	-0.02%	3,111
Jan 28, 2025	20.74	20.75	20.74	20.75	20.75	-0.14%	1,689
Jan 27, 2025	20.74	20.79	20.74	20.78	20.78	0.49%	813
Jan 24, 2025	20.65	20.68	20.65	20.68	20.68	0.16%	181
Jan 23, 2025	20.61	20.69	20.61	20.65	20.65	-0.27%	5,655
Jan 22, 2025	20.70	20.75	20.70	20.70	20.70	-0.24%	13,494
Jan 21, 2025	20.74	20.75	20.70	20.75	20.75	0.52%	9,802
Jan 17, 2025	20.66	20.66	20.64	20.64	20.64	0.06%	957
Jan 16, 2025	20.56	20.66	20.56	20.63	20.63	0.27%	5,267
Jan 15, 2025	20.65	20.65	20.56	20.58	20.58	0.88%	5,249
Jan 14, 2025	20.41	20.41	20.37	20.40	20.40	-0.01%	3,792
Jan 13, 2025	20.38	20.43	20.38	20.40	20.40	-0.23%	17,969
Jan 10, 2025	20.49	20.49	20.44	20.45	20.45	-0.37%	9,900
Jan 8, 2025	20.49	20.54	20.49	20.52	20.52	-0.01%	26,690
Jan 7, 2025	20.58	20.58	20.50	20.52	20.52	-0.34%	13,911
Jan 6, 2025	20.59	20.61	20.59	20.59	20.59	-0.14%	42,932
Jan 3, 2025	20.66	20.66	20.60	20.62	20.62	-0.10%	76,265
Jan 2, 2025	20.66	20.66	20.64	20.64	20.64	0.04%	3,236
Dec 31, 2024	20.69	20.69	20.63	20.63	20.63	-0.20%	7,807
Dec 30, 2024	20.67	20.68	20.64	20.68	20.66	0.27%	20,649
Dec 27, 2024	20.66	20.66	20.61	20.62	20.60	-0.24%	25,510
Dec 26, 2024	20.60	20.67	20.60	20.67	20.65	0.17%	34,746
Dec 24, 2024	20.59	20.64	20.59	20.64	20.62	0.15%	1,925
Dec 23, 2024	20.66	20.66	20.61	20.61	20.59	-0.27%	5,634
Dec 20, 2024	20.68	20.72	20.66	20.66	20.64	0.24%	5,870
Dec 19, 2024	20.66	20.66	20.51	20.61	20.59	-0.41%	69,142
Dec 18, 2024	20.86	20.88	20.70	20.70	20.68	-1.21%	49,539
Dec 17, 2024	20.95	20.95	20.94	20.95	20.84	0.01%	1,029
Dec 16, 2024	20.94	20.95	20.93	20.95	20.84	0.07%	72,952
Dec 13, 2024	20.96	20.96	20.92	20.93	20.83	-0.40%	8,848
Dec 12, 2024	21.07	21.07	21.01	21.02	20.91	-0.43%	6,241
Dec 11, 2024	21.16	21.16	21.09	21.11	21.00	-0.21%	2,661
Dec 10, 2024	21.12	21.17	21.12	21.15	21.04	-0.10%	4,370
Dec 9, 2024	21.18	21.18	21.17	21.17	21.07	-0.26%	6,087
Dec 6, 2024	21.23	21.23	21.19	21.23	21.12	0.21%	12,938
Dec 5, 2024	21.17	21.20	21.16	21.18	21.07	0.06%	25,332
Dec 4, 2024	21.11	21.19	21.08	21.17	21.06	0.37%	74,961
Dec 3, 2024	21.15	21.16	21.09	21.09	20.99	-0.21%	4,188
Dec 2, 2024	20.98	21.15	20.97	21.14	21.03	-0.49%	11,125
Nov 29, 2024	21.19	21.24	21.19	21.24	21.06	0.43%	35,887
Nov 27, 2024	21.11	21.17	21.09	21.15	20.97	0.38%	59,924
Nov 26, 2024	21.06	21.09	21.02	21.07	20.89	-0.02%	69,448
Nov 25, 2024	21.03	21.09	21.02	21.08	20.89	0.81%	26,879
Nov 22, 2024	20.91	20.92	20.91	20.91	20.73	0.05%	7,176
Nov 21, 2024	20.93	20.94	20.89	20.90	20.72	-0.04%	12,420
Nov 20, 2024	20.92	20.92	20.89	20.90	20.73	-0.12%	7,533
Nov 19, 2024	20.94	20.95	20.93	20.93	20.75	0.18%	3,301
Nov 18, 2024	20.87	20.89	20.87	20.89	20.71	0.09%	2,654
Nov 15, 2024	20.82	20.87	20.82	20.87	20.69	-	1,555
Nov 14, 2024	20.90	20.93	20.87	20.87	20.70	-0.03%	7,528
Nov 13, 2024	20.99	20.99	20.86	20.88	20.70	-0.12%	7,872
Nov 12, 2024	20.97	20.98	20.91	20.91	20.73	-0.59%	1,768
Nov 11, 2024	21.01	21.04	21.01	21.03	20.85	-0.14%	4,673
Nov 8, 2024	21.05	21.06	21.04	21.06	20.88	0.24%	1,704
Nov 7, 2024	20.92	21.02	20.92	21.01	20.83	0.67%	5,701
Nov 6, 2024	20.83	20.87	20.83	20.87	20.69	-0.60%	1,147
Nov 5, 2024	20.99	21.00	20.99	21.00	20.82	0.12%	673
Nov 4, 2024	21.02	21.02	20.96	20.97	20.79	0.53%	2,309
Nov 1, 2024	20.98	20.98	20.85	20.86	20.68	-0.81%	5,511
Oct 31, 2024	20.99	21.05	20.99	21.03	20.77	0.03%	12,242
Oct 30, 2024	21.04	21.08	21.02	21.02	20.77	-0.12%	1,570
Oct 29, 2024	21.00	21.05	20.98	21.05	20.79	0.05%	6,701
Oct 28, 2024	21.05	21.05	21.02	21.04	20.78	-0.09%	2,153
Oct 25, 2024	21.11	21.11	21.06	21.06	20.80	-0.25%	5,005
Oct 24, 2024	21.07	21.13	21.06	21.11	20.85	0.33%	17,293
Oct 23, 2024	21.04	21.04	21.02	21.04	20.78	-0.38%	25,723
Oct 22, 2024	21.07	21.12	21.07	21.12	20.86	0.09%	16,425
Oct 21, 2024	21.16	21.16	21.08	21.10	20.84	-0.66%	14,626
Oct 18, 2024	21.24	21.26	21.23	21.24	20.98	0.02%	2,863
Oct 17, 2024	21.27	21.27	21.22	21.24	20.98	-0.42%	3,663
Oct 16, 2024	21.32	21.34	21.31	21.33	21.07	0.21%	6,059
Oct 15, 2024	21.27	21.29	21.26	21.28	21.02	0.35%	3,342
Oct 14, 2024	21.18	21.22	21.18	21.21	20.95	-0.07%	2,129
Oct 11, 2024	21.24	21.24	21.22	21.22	20.96	0.05%	1,926
Oct 10, 2024	21.19	21.23	21.19	21.21	20.95	-0.09%	3,735
Oct 9, 2024	21.24	21.24	21.23	21.23	20.97	-0.09%	6,742
Oct 8, 2024	21.23	21.25	21.23	21.25	20.99	0.07%	691
Oct 7, 2024	21.26	21.26	21.24	21.24	20.98	-0.37%	6,803
Oct 4, 2024	21.31	21.35	21.31	21.31	21.06	-0.82%	1,840
Oct 3, 2024	21.50	21.54	21.46	21.49	21.23	-0.19%	26,208
Oct 2, 2024	21.47	21.54	21.47	21.53	21.27	-0.14%	3,188
Oct 1, 2024	21.57	21.58	21.54	21.56	21.30	-0.09%	9,696
Sep 30, 2024	21.60	21.62	21.56	21.58	21.24	-0.12%	13,059
Sep 27, 2024	21.61	21.62	21.60	21.61	21.26	0.26%	3,761
Sep 26, 2024	21.55	21.57	21.53	21.55	21.21	-0.05%	2,357
Sep 25, 2024	21.60	21.60	21.55	21.56	21.22	-0.25%	7,421
Sep 24, 2024	21.58	21.62	21.58	21.62	21.27	0.12%	991
Sep 23, 2024	21.56	21.61	21.56	21.59	21.25	-0.13%	2,826
Sep 20, 2024	21.57	21.63	21.57	21.62	21.27	0.04%	1,829
Sep 19, 2024	21.61	21.62	21.58	21.61	21.27	0.07%	4,497
Sep 18, 2024	21.62	21.64	21.60	21.60	21.25	-0.32%	50,365
Sep 17, 2024	21.66	21.69	21.65	21.67	21.32	-0.04%	28,177
Sep 16, 2024	21.62	21.67	21.62	21.67	21.33	0.34%	1,622
Sep 13, 2024	21.60	21.62	21.59	21.60	21.26	0.19%	6,374
Sep 12, 2024	21.55	21.57	21.54	21.56	21.22	-0.09%	7,137
Sep 11, 2024	21.59	21.59	21.55	21.58	21.24	-	13,246
Sep 10, 2024	21.54	21.58	21.53	21.58	21.24	0.23%	4,140
Sep 9, 2024	21.49	21.53	21.48	21.53	21.19	0.19%	2,255