NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.66	33.81	33.63	33.69	33.69	-0.06%	912,226
May 29, 2025	33.98	34.02	33.66	33.71	33.71	0.17%	1,086
May 28, 2025	33.68	33.73	33.65	33.65	33.65	-0.02%	1,743
May 27, 2025	33.69	33.70	33.66	33.66	33.66	2.16%	1,897
May 23, 2025	32.95	32.95	32.95	32.95	32.95	-0.93%	137
May 22, 2025	33.37	33.40	33.21	33.26	33.26	0.22%	1,933
May 21, 2025	33.61	33.73	33.16	33.19	33.19	-1.31%	7,854
May 20, 2025	33.64	33.65	33.56	33.63	33.63	-1.27%	2,298
May 19, 2025	33.42	34.06	33.42	34.06	34.06	0.77%	96,766
May 16, 2025	33.50	33.80	33.50	33.80	33.80	0.54%	4,998
May 15, 2025	33.56	33.78	33.55	33.62	33.62	-0.38%	15,162
May 14, 2025	33.77	33.86	33.69	33.75	33.75	0.49%	14,357
May 13, 2025	33.20	33.67	33.20	33.58	33.58	1.46%	2,460
May 12, 2025	32.97	33.10	32.67	33.10	33.10	4.20%	7,080
May 9, 2025	31.93	31.93	31.68	31.77	31.77	-0.14%	3,474
May 8, 2025	31.77	32.12	31.77	31.81	31.81	0.57%	1,524
May 7, 2025	31.44	31.65	31.25	31.63	31.63	0.10%	1,307
May 6, 2025	31.41	31.75	31.41	31.60	31.60	-0.41%	13,692
May 5, 2025	31.82	31.91	31.73	31.73	31.73	-0.69%	545
May 2, 2025	31.77	32.08	31.75	31.95	31.95	1.58%	4,123
May 1, 2025	31.64	31.67	31.45	31.45	31.45	1.33%	1,297
Apr 30, 2025	30.30	31.04	30.29	31.04	31.04	0.59%	513,283
Apr 29, 2025	30.55	30.94	30.55	30.86	30.86	0.28%	2,504
Apr 28, 2025	30.73	30.77	30.33	30.77	30.77	0.10%	93,019
Apr 25, 2025	30.42	30.75	30.41	30.74	30.74	1.50%	2,100
Apr 24, 2025	29.58	30.29	29.58	30.29	30.29	2.73%	11,304
Apr 23, 2025	29.72	29.90	29.48	29.48	29.48	2.61%	1,424
Apr 22, 2025	28.43	28.73	28.32	28.73	28.73	2.54%	3,667
Apr 21, 2025	28.42	28.46	27.70	28.02	28.02	-2.56%	19,681
Apr 17, 2025	28.67	28.98	28.64	28.76	28.76	-0.21%	4,024
Apr 16, 2025	29.15	29.16	28.40	28.82	28.82	-2.81%	9,586
Apr 15, 2025	29.89	29.91	29.65	29.65	29.65	-0.05%	1,676
Apr 14, 2025	30.32	30.32	29.51	29.67	29.67	0.39%	7,761
Apr 11, 2025	29.22	29.58	28.96	29.55	29.55	1.68%	3,913
Apr 10, 2025	29.62	29.62	28.77	29.06	29.06	-4.05%	18,330
Apr 9, 2025	27.28	30.29	27.28	30.29	30.29	11.57%	7,163
Apr 8, 2025	28.64	28.84	27.11	27.15	27.15	-1.13%	14,417
Apr 7, 2025	26.38	28.32	26.01	27.46	27.46	0.62%	9,859
Apr 4, 2025	28.19	28.19	27.29	27.29	27.29	-5.90%	39,474
Apr 3, 2025	29.48	29.55	29.00	29.00	29.00	-6.36%	12,079
Apr 2, 2025	30.31	31.10	30.31	30.97	30.97	0.62%	14,589
Apr 1, 2025	30.29	30.78	30.18	30.78	30.78	0.79%	570,137
Mar 31, 2025	29.90	30.54	29.67	30.54	30.54	0.33%	2,060,302
Mar 28, 2025	31.14	31.14	30.40	30.44	30.44	-2.69%	22,320
Mar 27, 2025	31.25	31.45	31.25	31.28	31.28	-0.64%	10,701
Mar 26, 2025	32.13	32.13	31.40	31.48	31.48	-2.39%	8,378
Mar 25, 2025	32.13	32.25	32.12	32.25	32.25	0.54%	3,506
Mar 24, 2025	31.89	32.08	31.80	32.08	32.08	2.09%	13,458
Mar 21, 2025	31.03	31.42	31.02	31.42	31.42	0.61%	3,809
Mar 20, 2025	31.23	31.44	31.14	31.23	31.23	-0.41%	3,128