NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.02	42.16	41.61	41.61	41.61	-0.93%	5,281
Jul 23, 2026	42.15	42.17	41.92	42.00	42.00	-1.75%	11,710
Jul 22, 2026	42.87	42.87	42.75	42.75	42.75	-0.36%	2,028
Jul 21, 2026	42.66	42.90	42.66	42.90	42.90	1.62%	3,570
Jul 20, 2026	42.69	42.81	42.22	42.22	42.22	0.36%	3,394
Jul 17, 2026	41.46	42.38	41.46	42.07	42.07	-1.29%	15,177
Jul 16, 2026	42.79	42.85	42.62	42.62	42.62	-1.76%	1,073
Jul 15, 2026	43.73	43.73	42.92	43.38	43.38	0.02%	193,198
Jul 14, 2026	43.31	43.40	43.31	43.37	43.37	1.40%	487
Jul 13, 2026	43.09	43.14	42.70	42.77	42.77	-1.63%	8,179
Jul 10, 2026	43.24	43.48	43.12	43.48	43.48	0.65%	12,159
Jul 9, 2026	43.10	43.36	43.10	43.20	43.20	1.05%	1,351,730
Jul 8, 2026	42.04	42.83	42.04	42.75	42.75	0.35%	2,339
Jul 7, 2026	42.67	42.74	42.36	42.60	42.60	-1.14%	5,881
Jul 6, 2026	42.85	43.23	42.85	43.09	43.09	1.58%	2,664
Jul 2, 2026	43.01	43.05	42.31	42.42	42.42	-1.03%	4,785
Jul 1, 2026	42.83	43.05	42.77	42.86	42.86	-0.92%	111,780
Jun 30, 2026	42.99	43.32	42.99	43.26	43.26	1.60%	535,725
Jun 29, 2026	42.08	42.61	41.94	42.58	42.58	4.15%	6,659
Jun 26, 2026	41.03	41.77	40.88	40.88	40.88	-0.90%	3,536,027
Jun 25, 2026	41.68	41.99	41.25	41.25	41.25	-1.35%	449,513
Jun 24, 2026	41.83	42.41	41.74	41.82	41.82	-0.50%	3,044
Jun 23, 2026	42.28	42.28	42.03	42.03	42.03	-2.28%	2,992
Jun 22, 2026	43.52	43.60	43.01	43.01	43.01	-1.33%	11,808
Jun 18, 2026	43.28	43.59	43.28	43.59	43.59	1.93%	3,305
Jun 17, 2026	43.16	43.26	42.72	42.76	42.76	-0.76%	6,147
Jun 16, 2026	43.38	43.45	43.09	43.09	43.09	-0.61%	6,507
Jun 15, 2026	43.20	43.38	43.20	43.35	43.35	2.97%	562
Jun 12, 2026	41.98	42.15	41.98	42.10	42.10	0.16%	4,050
Jun 11, 2026	41.29	42.05	41.00	42.04	42.04	2.24%	11,904
Jun 10, 2026	41.80	41.80	41.10	41.12	41.12	-1.93%	8,913
Jun 9, 2026	42.52	42.75	41.19	41.93	41.93	-0.82%	4,799
Jun 8, 2026	42.50	42.65	42.24	42.27	42.27	0.41%	11,714
Jun 5, 2026	43.15	43.15	42.10	42.10	42.10	-3.71%	2,539
Jun 4, 2026	43.49	43.84	43.49	43.72	43.72	-0.25%	2,831
Jun 3, 2026	44.26	44.26	43.76	43.83	43.83	-1.39%	6,085
Jun 2, 2026	44.49	44.54	44.34	44.45	44.45	0.43%	1,595
Jun 1, 2026	44.23	44.53	44.13	44.26	44.26	0.94%	335,980
May 29, 2026	43.96	43.99	43.85	43.85	43.85	0.11%	771,450
May 28, 2026	43.27	43.80	43.27	43.80	43.80	1.18%	6,144
May 27, 2026	43.48	43.48	43.14	43.29	43.29	-0.12%	3,377
May 26, 2026	43.10	43.59	43.10	43.34	43.34	0.77%	1,424
May 22, 2026	42.99	43.22	42.99	43.01	43.01	-	3,691
May 21, 2026	42.75	43.03	42.71	43.01	43.01	0.37%	5,683
May 20, 2026	42.36	42.85	42.36	42.85	42.85	1.28%	6,459
May 19, 2026	42.19	42.43	42.09	42.31	42.31	-0.35%	12,058
May 18, 2026	43.20	43.20	42.42	42.46	42.46	-1.26%	774,227
May 15, 2026	43.30	43.30	43.00	43.00	43.00	-1.49%	2,163
May 14, 2026	43.42	43.68	43.33	43.65	43.65	1.22%	6,733
May 13, 2026	43.13	43.20	43.13	43.13	43.13	1.03%	711