NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.75	33.87	33.57	33.87	33.87	0.01%	6,236
Nov 19, 2024	33.38	33.87	33.38	33.87	33.87	1.09%	5,523
Nov 18, 2024	33.35	33.50	33.18	33.50	33.50	0.27%	187,596
Nov 15, 2024	33.74	33.74	33.32	33.41	33.41	-2.56%	2,912
Nov 14, 2024	34.50	34.51	34.24	34.29	34.29	-0.39%	6,195
Nov 13, 2024	34.51	34.64	34.43	34.43	34.43	-0.14%	6,753
Nov 12, 2024	34.37	34.53	34.37	34.47	34.47	0.42%	4,424
Nov 11, 2024	34.37	34.37	34.27	34.33	34.33	-0.22%	2,590
Nov 8, 2024	34.37	34.49	34.37	34.41	34.41	0.08%	7,793
Nov 7, 2024	34.12	34.46	34.12	34.38	34.38	1.45%	23,666
Nov 6, 2024	33.63	33.89	33.48	33.89	33.89	2.05%	10,678
Nov 5, 2024	32.81	33.21	32.81	33.21	33.21	1.50%	5,547
Nov 4, 2024	32.82	32.99	32.71	32.72	32.72	-0.37%	52,831
Nov 1, 2024	32.70	32.99	32.70	32.84	32.84	1.02%	14,281
Oct 31, 2024	32.87	32.87	32.51	32.51	32.51	-3.06%	937,936
Oct 30, 2024	33.62	33.77	33.54	33.54	33.54	-0.66%	1,839
Oct 29, 2024	33.38	33.82	33.38	33.76	33.76	1.04%	2,805
Oct 28, 2024	33.44	33.44	33.41	33.41	33.41	0.11%	1,126
Oct 25, 2024	33.44	33.68	33.38	33.38	33.38	0.47%	5,656
Oct 24, 2024	33.30	33.30	33.18	33.22	33.22	0.42%	2,437
Oct 23, 2024	33.56	33.56	33.04	33.08	33.08	-2.04%	1,313,824
Oct 22, 2024	33.48	33.79	33.48	33.77	33.77	0.39%	4,016
Oct 21, 2024	33.41	33.64	33.37	33.64	33.64	0.47%	10,962
Oct 18, 2024	33.45	33.54	33.45	33.48	33.48	0.64%	3,146
Oct 17, 2024	33.30	33.54	33.25	33.27	33.27	0.35%	3,816
Oct 16, 2024	32.83	33.18	32.82	33.15	33.15	0.24%	3,554
Oct 15, 2024	33.12	33.12	33.03	33.07	33.07	-1.25%	2,651
Oct 14, 2024	33.49	33.62	33.48	33.49	33.49	0.60%	12,097
Oct 11, 2024	33.11	33.29	33.11	33.29	33.29	0.45%	5,655
Oct 10, 2024	32.97	33.14	32.93	33.14	33.14	0.04%	9,385
Oct 9, 2024	32.86	33.13	32.79	33.13	33.13	0.78%	4,276
Oct 8, 2024	32.74	32.88	32.72	32.87	32.87	1.83%	1,371
Oct 7, 2024	32.48	32.57	32.28	32.28	32.28	-0.95%	5,249
Oct 4, 2024	32.35	32.60	32.26	32.59	32.59	1.27%	38,660
Oct 3, 2024	32.03	32.18	32.03	32.18	32.18	0.03%	4,243
Oct 2, 2024	32.01	32.20	31.93	32.17	32.17	1.13%	4,517
Oct 1, 2024	32.06	32.06	31.81	31.81	31.81	-1.91%	318,507
Sep 30, 2024	32.42	32.55	32.24	32.43	32.43	0.02%	52,962
Sep 27, 2024	32.61	32.62	32.42	32.42	32.42	-0.88%	1,320
Sep 26, 2024	33.02	33.02	32.62	32.71	32.71	0.15%	5,677
Sep 25, 2024	32.65	32.74	32.64	32.66	32.66	0.30%	4,078
Sep 24, 2024	32.24	32.60	32.21	32.56	32.56	0.27%	12,019
Sep 23, 2024	32.45	32.51	32.37	32.47	32.47	0.08%	3,594
Sep 20, 2024	32.48	32.53	32.26	32.45	32.45	-0.13%	4,559
Sep 19, 2024	32.41	32.58	32.39	32.49	32.49	2.77%	2,972
Sep 18, 2024	31.97	32.09	31.61	31.61	31.61	-0.64%	469,101
Sep 17, 2024	32.05	32.07	31.71	31.81	31.81	-0.04%	4,520
Sep 16, 2024	31.62	31.83	31.62	31.83	31.83	-0.41%	1,112
Sep 13, 2024	31.91	32.01	31.91	31.96	31.96	0.40%	9,798
Sep 12, 2024	31.43	31.88	31.41	31.83	31.83	1.24%	12,093
Sep 11, 2024	30.40	31.44	30.40	31.44	31.44	2.78%	904
Sep 10, 2024	30.45	30.63	30.25	30.59	30.59	0.82%	4,674
Sep 9, 2024	30.26	30.37	30.00	30.34	30.34	2.05%	36,954
Sep 6, 2024	30.31	30.41	29.73	29.73	29.73	-3.06%	167,858
Sep 5, 2024	30.87	30.87	30.56	30.67	30.67	0.16%	312,992
Sep 4, 2024	30.50	30.87	30.50	30.62	30.62	-	9,920
Sep 3, 2024	31.44	31.44	30.62	30.62	30.62	-3.89%	270,851
Aug 30, 2024	31.75	31.88	31.55	31.86	31.86	1.30%	17,616
Aug 29, 2024	31.68	31.98	31.45	31.45	31.45	-0.50%	2,809
Aug 28, 2024	31.87	31.87	31.42	31.61	31.61	-0.75%	9,659
Aug 27, 2024	31.66	31.95	31.66	31.85	31.85	0.28%	142,597
Aug 26, 2024	32.06	32.06	31.67	31.76	31.76	-0.93%	28,027
Aug 23, 2024	32.00	32.06	31.88	32.06	32.06	1.09%	4,884
Aug 22, 2024	32.42	32.42	31.71	31.71	31.71	-1.54%	2,846
Aug 21, 2024	32.18	32.24	31.98	32.21	32.21	0.41%	13,150
Aug 20, 2024	32.03	32.08	32.00	32.08	32.08	-	619
Aug 19, 2024	31.69	32.08	31.69	32.08	32.08	1.00%	3,015
Aug 16, 2024	31.61	31.85	31.61	31.76	31.76	0.06%	12,435
Aug 15, 2024	31.35	31.74	31.35	31.74	31.74	2.21%	5,252
Aug 14, 2024	31.02	31.09	30.73	31.06	31.06	0.63%	5,686
Aug 13, 2024	30.47	30.86	30.47	30.86	30.86	2.43%	14,295
Aug 12, 2024	30.17	30.34	30.00	30.13	30.13	0.35%	10,869
Aug 9, 2024	29.67	30.04	29.67	30.02	30.02	1.30%	4,961
Aug 8, 2024	29.33	29.72	29.19	29.64	29.64	3.92%	6,489
Aug 7, 2024	29.59	29.63	28.52	28.52	28.52	-2.22%	111,353
Aug 6, 2024	28.87	29.44	28.87	29.17	29.17	1.75%	2,956
Aug 5, 2024	27.74	28.99	27.74	28.67	28.67	-3.68%	9,894
Aug 2, 2024	29.69	29.83	29.28	29.76	29.76	-1.75%	30,837
Aug 1, 2024	31.30	31.49	30.29	30.29	30.29	-3.20%	601,774
Jul 31, 2024	30.76	31.29	30.74	31.29	31.29	3.88%	144,639
Jul 30, 2024	30.66	30.72	29.99	30.12	30.12	-1.41%	22,252
Jul 29, 2024	30.68	30.83	30.54	30.55	30.55	0.22%	6,648
Jul 26, 2024	30.58	30.74	30.43	30.48	30.48	0.83%	7,129
Jul 25, 2024	30.81	30.91	30.23	30.23	30.23	-1.95%	400,478
Jul 24, 2024	31.39	31.39	30.79	30.83	30.83	-2.93%	4,263
Jul 23, 2024	31.91	32.24	31.76	31.76	31.76	-0.45%	2,008,127
Jul 22, 2024	31.78	32.01	31.65	31.90	31.90	1.64%	7,904
Jul 19, 2024	31.57	31.57	31.39	31.39	31.39	-0.70%	33,567
Jul 18, 2024	31.91	31.95	31.33	31.61	31.61	-0.86%	4,782
Jul 17, 2024	32.25	32.25	31.84	31.88	31.88	-3.03%	25,431
Jul 16, 2024	33.15	33.15	32.80	32.88	32.88	-0.21%	1,411,215
Jul 15, 2024	33.15	33.20	32.93	32.95	32.95	0.09%	10,791
Jul 12, 2024	32.80	33.19	32.80	32.92	32.92	0.30%	3,866
Jul 11, 2024	33.54	33.54	32.79	32.82	32.82	-2.17%	12,177
Jul 10, 2024	33.37	33.55	33.27	33.55	33.55	0.93%	8,476
Jul 9, 2024	33.40	33.42	33.19	33.24	33.24	-0.15%	4,126
Jul 8, 2024	33.31	33.31	33.17	33.29	33.29	0.03%	34,722
Jul 5, 2024	32.94	33.28	32.94	33.28	33.28	1.28%	8,844
Jul 3, 2024	32.60	32.88	32.57	32.86	32.86	1.17%	11,455
Jul 2, 2024	32.37	32.63	32.30	32.48	32.48	0.28%	2,095,005