NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.61	39.61	39.20	39.20	39.20	-1.03%	131,292
Jan 29, 2026	39.14	39.61	38.93	39.61	39.61	-1.23%	1,316
Jan 28, 2026	40.25	40.25	40.00	40.10	40.10	0.24%	489
Jan 27, 2026	39.77	40.11	39.77	40.00	40.00	1.00%	391
Jan 26, 2026	39.36	39.61	39.29	39.61	39.61	0.69%	1,736
Jan 23, 2026	39.48	39.48	39.34	39.34	39.34	0.40%	1,001
Jan 22, 2026	39.15	39.42	39.15	39.18	39.18	0.56%	15,357
Jan 21, 2026	38.81	39.03	38.58	38.96	38.96	0.79%	8,255
Jan 20, 2026	38.95	39.10	38.66	38.66	38.66	-2.77%	8,277
Jan 16, 2026	39.91	39.93	39.76	39.76	39.76	0.20%	639
Jan 15, 2026	39.97	39.97	39.68	39.68	39.68	0.24%	657
Jan 14, 2026	39.47	39.68	39.34	39.59	39.59	-1.50%	19,542
Jan 13, 2026	40.20	40.20	40.08	40.19	40.19	-0.60%	890
Jan 12, 2026	39.91	40.43	39.91	40.43	40.43	0.62%	20,644
Jan 9, 2026	40.20	40.20	40.18	40.18	40.18	0.69%	383
Jan 8, 2026	40.33	40.33	39.91	39.91	39.90	-1.08%	651
Jan 7, 2026	40.25	40.34	40.25	40.34	40.34	0.32%	379
Jan 6, 2026	40.22	40.23	40.20	40.21	40.21	0.92%	3,954
Jan 5, 2026	39.77	39.84	39.77	39.84	39.84	0.09%	2,479
Jan 2, 2026	39.84	39.85	39.53	39.81	39.81	0.13%	115,622
Dec 31, 2025	40.08	40.08	39.76	39.76	39.76	-0.70%	93,410
Dec 30, 2025	40.04	40.04	40.04	40.04	40.04	-0.17%	1,075
Dec 29, 2025	40.07	40.11	40.03	40.11	40.11	-0.47%	3,153
Dec 26, 2025	40.27	40.36	40.27	40.30	40.30	0.12%	9,419
Dec 24, 2025	40.14	40.27	40.14	40.25	40.25	0.12%	1,591
Dec 23, 2025	39.92	40.20	39.92	40.20	40.20	0.93%	1,096
Dec 22, 2025	39.87	39.87	39.81	39.83	39.83	0.71%	3,978
Dec 19, 2025	39.36	39.59	39.36	39.55	39.55	1.44%	161,833
Dec 18, 2025	38.86	39.16	38.86	38.99	38.99	1.48%	223,015
Dec 17, 2025	39.03	39.15	38.42	38.42	38.42	-2.31%	3,128
Dec 16, 2025	39.33	39.33	39.33	39.33	39.33	0.31%	297
Dec 15, 2025	39.70	39.70	39.20	39.20	39.20	-0.74%	612
Dec 12, 2025	39.80	39.87	39.50	39.50	39.50	-2.18%	1,002
Dec 11, 2025	40.28	40.38	40.01	40.38	40.38	-0.25%	1,749
Dec 10, 2025	40.30	40.48	40.18	40.48	40.48	0.46%	1,251
Dec 9, 2025	40.19	40.36	40.19	40.30	40.30	0.02%	4,219
Dec 8, 2025	40.43	40.43	40.21	40.29	40.29	-	6,796
Dec 5, 2025	40.36	40.42	40.22	40.28	40.28	0.32%	1,500
Dec 4, 2025	40.13	40.16	40.09	40.16	40.16	0.02%	1,270
Dec 3, 2025	40.00	40.15	40.00	40.15	40.15	-0.28%	873
Dec 2, 2025	40.31	40.31	40.24	40.26	40.26	0.75%	136,442
Dec 1, 2025	40.08	40.08	39.96	39.96	39.96	-0.94%	594,481
Nov 28, 2025	40.26	40.34	40.26	40.34	40.34	0.35%	1,312
Nov 26, 2025	40.18	40.27	40.05	40.20	40.20	0.82%	1,923
Nov 25, 2025	39.32	39.87	39.32	39.87	39.87	0.85%	1,332
Nov 24, 2025	39.08	39.54	39.08	39.54	39.54	3.07%	5,251
Nov 21, 2025	38.35	38.60	37.95	38.36	38.36	0.15%	13,503
Nov 20, 2025	39.78	39.78	38.23	38.30	38.30	-2.28%	4,661
Nov 19, 2025	39.00	39.19	39.00	39.19	39.19	1.02%	425
Nov 18, 2025	39.11	39.17	38.72	38.80	38.80	-1.28%	5,600