NUKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.73	46.98	46.04	46.93	46.93	0.90%	131,506
Nov 21, 2024	45.00	46.75	44.20	46.51	46.51	4.49%	120,490
Nov 20, 2024	44.76	45.25	43.83	44.51	44.51	0.02%	87,610
Nov 19, 2024	43.92	44.69	43.27	44.50	44.50	-	132,762
Nov 18, 2024	43.35	44.50	42.70	44.50	44.50	5.05%	155,830
Nov 15, 2024	43.24	43.33	42.35	42.36	42.36	-3.13%	82,502
Nov 14, 2024	44.54	44.64	43.59	43.73	43.73	-0.41%	66,810
Nov 13, 2024	45.11	45.11	43.75	43.91	43.91	-0.34%	171,087
Nov 12, 2024	44.58	45.10	43.27	44.06	44.06	-2.09%	135,598
Nov 11, 2024	45.73	45.73	44.09	45.00	45.00	-0.04%	110,844
Nov 8, 2024	44.99	45.75	44.31	45.02	45.02	0.19%	72,114
Nov 7, 2024	43.97	45.40	43.51	44.93	44.93	2.12%	96,563
Nov 6, 2024	43.42	44.28	42.57	44.00	44.00	4.24%	80,213
Nov 5, 2024	42.01	42.30	41.73	42.21	42.21	2.01%	41,090
Nov 4, 2024	41.73	41.88	41.07	41.38	41.38	-3.47%	86,029
Nov 1, 2024	43.54	43.93	42.60	42.87	42.87	-0.14%	46,546
Oct 31, 2024	43.34	43.45	42.30	42.93	42.93	-1.20%	70,728
Oct 30, 2024	44.51	44.51	43.33	43.45	43.45	-1.27%	94,238
Oct 29, 2024	43.59	44.06	42.73	44.01	44.01	0.11%	95,732
Oct 28, 2024	42.75	44.13	42.32	43.96	43.96	5.22%	150,657
Oct 25, 2024	42.36	42.68	41.70	41.78	41.78	0.24%	60,608
Oct 24, 2024	42.05	42.18	41.37	41.68	41.68	-0.22%	61,289
Oct 23, 2024	42.21	42.95	41.12	41.77	41.77	-2.54%	87,589
Oct 22, 2024	43.69	43.69	42.00	42.86	42.86	-2.01%	145,496
Oct 21, 2024	43.97	43.99	42.84	43.74	43.74	1.48%	220,909
Oct 18, 2024	41.99	43.52	41.81	43.10	43.10	2.57%	160,634
Oct 17, 2024	43.00	43.00	41.75	42.02	42.02	-0.12%	209,955
Oct 16, 2024	39.62	42.07	39.62	42.07	42.07	7.76%	196,527
Oct 15, 2024	39.26	39.33	38.45	39.04	39.04	0.49%	39,043
Oct 14, 2024	38.46	39.01	38.32	38.85	38.85	1.23%	23,144
Oct 11, 2024	37.50	38.38	37.50	38.38	38.38	1.66%	8,606
Oct 10, 2024	37.86	37.94	37.31	37.75	37.75	-1.31%	26,072
Oct 9, 2024	38.51	38.57	37.78	38.25	38.25	-1.26%	15,793
Oct 8, 2024	38.76	38.87	38.31	38.74	38.74	-0.08%	11,101
Oct 7, 2024	40.00	40.00	38.25	38.77	38.77	-1.62%	44,227
Oct 4, 2024	38.45	39.42	38.40	39.41	39.41	2.71%	62,253
Oct 3, 2024	38.50	38.50	38.03	38.37	38.37	0.86%	32,586
Oct 2, 2024	37.55	38.21	37.24	38.04	38.04	1.07%	33,081
Oct 1, 2024	37.97	37.97	36.71	37.64	37.64	1.80%	35,451
Sep 30, 2024	38.50	39.61	36.58	36.97	36.97	-0.64%	53,670
Sep 27, 2024	36.98	37.49	36.98	37.21	37.21	0.54%	16,082
Sep 26, 2024	37.39	37.74	37.00	37.01	37.01	0.25%	38,750
Sep 25, 2024	36.61	37.04	36.34	36.92	36.92	0.55%	19,536
Sep 24, 2024	36.46	36.87	36.44	36.72	36.72	1.46%	32,442
Sep 23, 2024	35.95	36.46	35.73	36.19	36.19	1.77%	99,359
Sep 20, 2024	34.76	35.60	34.68	35.56	35.56	5.33%	36,170
Sep 19, 2024	33.66	33.82	33.52	33.76	33.76	2.60%	7,810
Sep 18, 2024	32.78	33.13	32.78	32.91	32.91	-0.14%	1,849
Sep 17, 2024	33.14	33.26	32.91	32.96	32.96	-0.12%	982
Sep 16, 2024	32.92	32.99	32.59	32.99	32.99	0.93%	5,885
Sep 13, 2024	32.36	32.78	32.36	32.69	32.69	1.29%	3,787
Sep 12, 2024	31.95	32.27	31.95	32.27	32.27	1.42%	3,360
Sep 11, 2024	31.13	31.82	31.03	31.82	31.82	2.22%	2,495
Sep 10, 2024	30.87	31.17	30.66	31.13	31.13	0.88%	4,296
Sep 9, 2024	30.76	30.88	30.64	30.86	30.86	1.26%	6,699
Sep 6, 2024	30.99	31.07	30.40	30.47	30.47	-2.74%	5,691
Sep 5, 2024	31.50	31.50	31.26	31.33	31.33	-0.54%	7,776
Sep 4, 2024	31.28	31.70	31.28	31.50	31.50	0.15%	3,823
Sep 3, 2024	32.64	32.64	31.43	31.45	31.45	-4.40%	164,669
Aug 30, 2024	32.91	32.94	32.57	32.90	32.90	0.62%	5,913
Aug 29, 2024	32.71	32.98	32.61	32.70	32.70	0.39%	4,136
Aug 28, 2024	32.83	32.88	32.49	32.57	32.57	-1.26%	19,261
Aug 27, 2024	32.91	33.18	32.80	32.99	32.99	0.12%	41,553
Aug 26, 2024	33.27	33.34	32.87	32.95	32.95	-0.68%	69,203
Aug 23, 2024	32.94	33.25	32.70	33.17	33.17	2.41%	2,996
Aug 22, 2024	32.66	32.66	32.39	32.39	32.39	-1.59%	1,305
Aug 21, 2024	32.83	33.00	32.62	32.92	32.92	1.05%	1,976
Aug 20, 2024	32.89	32.89	32.57	32.57	32.57	-0.79%	4,706
Aug 19, 2024	32.56	32.83	32.52	32.83	32.83	1.19%	2,757
Aug 16, 2024	32.44	32.55	32.29	32.45	32.45	-0.26%	2,976
Aug 15, 2024	32.59	32.70	32.53	32.53	32.53	1.29%	8,719
Aug 14, 2024	32.29	32.29	32.12	32.12	32.12	-0.20%	3,674
Aug 13, 2024	32.03	32.25	31.98	32.18	32.18	1.65%	2,754
Aug 12, 2024	31.65	31.79	31.62	31.66	31.66	-0.26%	1,014
Aug 9, 2024	31.61	31.84	31.61	31.74	31.74	0.18%	3,510
Aug 8, 2024	31.31	31.68	31.18	31.68	31.68	1.77%	4,024
Aug 7, 2024	31.46	31.76	31.00	31.13	31.13	1.40%	3,730
Aug 6, 2024	30.52	31.03	30.52	30.70	30.70	2.37%	6,002
Aug 5, 2024	29.16	30.25	29.00	29.99	29.99	-2.92%	16,837
Aug 2, 2024	31.33	31.33	30.76	30.89	30.89	-3.50%	16,116
Aug 1, 2024	33.11	33.11	31.75	32.01	32.01	-3.22%	5,073
Jul 31, 2024	33.05	33.50	32.82	33.08	33.08	3.30%	7,209
Jul 30, 2024	32.38	32.38	31.81	32.02	32.02	-0.37%	3,265
Jul 29, 2024	32.85	32.85	32.05	32.14	32.14	-0.77%	9,522
Jul 26, 2024	32.16	32.50	32.16	32.39	32.39	1.62%	5,409
Jul 25, 2024	32.19	32.22	31.45	31.87	31.87	-1.77%	147,918
Jul 24, 2024	33.26	33.26	32.45	32.45	32.45	-3.22%	6,443
Jul 23, 2024	33.00	33.61	33.00	33.53	33.53	0.72%	3,371
Jul 22, 2024	33.22	33.29	33.07	33.29	33.29	0.87%	5,874
Jul 19, 2024	33.24	33.24	33.00	33.00	33.00	-1.03%	3,861
Jul 18, 2024	33.96	33.96	33.17	33.34	33.34	-1.32%	13,372
Jul 17, 2024	34.77	34.77	33.79	33.79	33.79	-3.36%	7,251
Jul 16, 2024	34.94	35.04	34.76	34.97	34.97	0.66%	6,353
Jul 15, 2024	35.29	35.29	34.74	34.74	34.74	-1.04%	18,797
Jul 12, 2024	34.67	35.18	34.43	35.10	35.10	1.91%	10,685
Jul 11, 2024	34.38	34.59	34.38	34.44	34.44	0.55%	7,994
Jul 10, 2024	33.72	34.25	33.72	34.25	34.25	1.94%	21,526
Jul 9, 2024	33.60	33.80	33.58	33.60	33.60	-0.20%	11,112
Jul 8, 2024	33.62	33.74	33.55	33.67	33.67	0.35%	5,614
Jul 5, 2024	33.72	33.72	33.31	33.55	33.55	-0.04%	8,590