NUKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	51.28	51.86	50.87	51.49	51.49	0.84%	407,080
Feb 7, 2025	49.35	52.10	49.15	51.06	51.06	4.57%	243,991
Feb 6, 2025	50.00	50.17	48.36	48.83	48.83	-1.67%	130,464
Feb 5, 2025	48.59	50.02	48.10	49.66	49.66	2.67%	135,251
Feb 4, 2025	48.66	48.66	47.34	48.37	48.37	0.83%	114,362
Feb 3, 2025	45.61	48.40	45.25	47.97	47.97	0.73%	138,508
Jan 31, 2025	48.50	49.25	47.09	47.62	47.62	-1.43%	195,513
Jan 30, 2025	46.81	48.46	46.50	48.31	48.31	5.18%	285,958
Jan 29, 2025	45.11	46.65	45.00	45.93	45.93	1.64%	198,064
Jan 28, 2025	45.22	45.22	43.42	45.19	45.19	1.87%	332,090
Jan 27, 2025	46.68	46.81	43.63	44.36	44.36	-13.61%	750,189
Jan 24, 2025	51.61	51.93	50.80	51.35	51.35	0.41%	466,263
Jan 23, 2025	49.15	51.64	48.77	51.14	51.14	4.05%	456,094
Jan 22, 2025	49.09	49.52	48.25	49.15	49.15	2.37%	473,263
Jan 21, 2025	46.27	48.13	46.00	48.01	48.01	5.77%	287,837
Jan 17, 2025	44.97	45.70	44.43	45.39	45.39	2.16%	104,188
Jan 16, 2025	44.33	44.55	43.53	44.43	44.43	0.93%	61,259
Jan 15, 2025	44.04	44.40	43.77	44.02	44.02	2.23%	65,727
Jan 14, 2025	43.01	43.54	42.54	43.06	43.06	1.58%	102,164
Jan 13, 2025	42.80	42.80	41.84	42.39	42.39	-2.28%	71,595
Jan 10, 2025	43.59	43.61	42.70	43.38	43.38	0.37%	105,108
Jan 8, 2025	43.81	43.93	42.22	43.22	43.22	-2.55%	92,914
Jan 7, 2025	45.66	46.54	44.00	44.35	44.35	-2.18%	102,954
Jan 6, 2025	45.00	45.87	44.67	45.34	45.34	2.58%	164,053
Jan 3, 2025	42.26	44.20	42.01	44.20	44.20	5.72%	118,364
Jan 2, 2025	41.26	42.04	40.98	41.81	41.81	2.17%	61,831
Dec 31, 2024	42.02	42.29	40.48	40.92	40.92	-1.73%	78,331
Dec 30, 2024	41.58	41.92	40.80	41.64	41.64	-0.36%	62,309
Dec 27, 2024	42.34	42.61	41.39	41.79	41.75	-2.27%	42,289
Dec 26, 2024	43.31	43.31	42.01	42.76	42.72	0.59%	65,538
Dec 24, 2024	41.68	42.51	41.31	42.51	42.47	1.67%	22,414
Dec 23, 2024	41.77	41.96	40.73	41.81	41.77	0.36%	48,057
Dec 20, 2024	40.51	42.24	40.51	41.66	41.62	0.85%	36,341
Dec 19, 2024	41.38	41.60	40.60	41.31	41.27	1.32%	50,221
Dec 18, 2024	42.73	43.02	40.40	40.77	40.73	-3.32%	64,238
Dec 17, 2024	42.59	42.59	41.37	42.17	42.13	-1.43%	115,272
Dec 16, 2024	42.48	42.87	41.80	42.78	42.74	0.66%	96,711
Dec 13, 2024	42.94	43.03	42.36	42.50	42.46	-1.09%	57,488
Dec 12, 2024	43.83	43.84	42.76	42.97	42.93	-1.63%	63,385
Dec 11, 2024	43.40	43.76	42.81	43.68	43.64	2.06%	72,702
Dec 10, 2024	43.52	43.62	42.51	42.80	42.76	-1.63%	69,273
Dec 9, 2024	45.20	45.45	43.50	43.51	43.47	-4.18%	154,027
Dec 6, 2024	45.43	46.17	44.72	45.41	45.37	0.09%	99,421
Dec 5, 2024	45.11	45.53	44.61	45.37	45.33	0.78%	96,153
Dec 4, 2024	45.55	45.61	44.80	45.02	44.98	-0.95%	78,657
Dec 3, 2024	45.85	46.14	44.81	45.45	45.41	-0.76%	94,105
Dec 2, 2024	47.46	47.46	45.70	45.80	45.76	-1.76%	140,917
Nov 29, 2024	45.77	47.00	45.51	46.62	46.58	2.44%	66,809
Nov 27, 2024	46.05	46.16	44.98	45.51	45.47	-0.24%	68,042
Nov 26, 2024	45.80	46.80	45.36	45.62	45.58	-0.20%	87,753
Nov 25, 2024	47.51	47.95	45.23	45.71	45.67	-2.60%	140,168
Nov 22, 2024	46.73	46.98	46.04	46.93	46.89	0.90%	131,506
Nov 21, 2024	45.00	46.75	44.20	46.51	46.47	4.49%	120,490
Nov 20, 2024	44.76	45.25	43.83	44.51	44.47	0.02%	87,610
Nov 19, 2024	43.92	44.69	43.27	44.50	44.46	-	132,762
Nov 18, 2024	43.35	44.50	42.70	44.50	44.46	5.05%	155,830
Nov 15, 2024	43.24	43.33	42.35	42.36	42.32	-3.13%	82,502
Nov 14, 2024	44.54	44.64	43.59	43.73	43.69	-0.41%	66,810
Nov 13, 2024	45.11	45.11	43.75	43.91	43.87	-0.34%	171,087
Nov 12, 2024	44.58	45.10	43.27	44.06	44.02	-2.09%	135,598
Nov 11, 2024	45.73	45.73	44.09	45.00	44.96	-0.04%	110,844
Nov 8, 2024	44.99	45.75	44.31	45.02	44.98	0.19%	72,114
Nov 7, 2024	43.97	45.40	43.51	44.93	44.89	2.12%	96,563
Nov 6, 2024	43.42	44.28	42.57	44.00	43.96	4.24%	80,213
Nov 5, 2024	42.01	42.30	41.73	42.21	42.17	2.01%	41,090
Nov 4, 2024	41.73	41.88	41.07	41.38	41.34	-3.47%	86,029
Nov 1, 2024	43.54	43.93	42.60	42.87	42.83	-0.14%	46,546
Oct 31, 2024	43.34	43.45	42.30	42.93	42.89	-1.20%	70,728
Oct 30, 2024	44.51	44.51	43.33	43.45	43.41	-1.27%	94,238
Oct 29, 2024	43.59	44.06	42.73	44.01	43.97	0.11%	95,732
Oct 28, 2024	42.75	44.13	42.32	43.96	43.92	5.22%	150,657
Oct 25, 2024	42.36	42.68	41.70	41.78	41.74	0.24%	60,608
Oct 24, 2024	42.05	42.18	41.37	41.68	41.64	-0.22%	61,289
Oct 23, 2024	42.21	42.95	41.12	41.77	41.73	-2.54%	87,589
Oct 22, 2024	43.69	43.69	42.00	42.86	42.82	-2.01%	145,496
Oct 21, 2024	43.97	43.99	42.84	43.74	43.70	1.48%	220,909
Oct 18, 2024	41.99	43.52	41.81	43.10	43.06	2.57%	160,634
Oct 17, 2024	43.00	43.00	41.75	42.02	41.98	-0.12%	209,955
Oct 16, 2024	39.62	42.07	39.62	42.07	42.03	7.76%	196,527
Oct 15, 2024	39.26	39.33	38.45	39.04	39.01	0.49%	39,043
Oct 14, 2024	38.46	39.01	38.32	38.85	38.81	1.23%	23,144
Oct 11, 2024	37.50	38.38	37.50	38.38	38.34	1.66%	8,606
Oct 10, 2024	37.86	37.94	37.31	37.75	37.72	-1.31%	26,072
Oct 9, 2024	38.51	38.57	37.78	38.25	38.22	-1.26%	15,793
Oct 8, 2024	38.76	38.87	38.31	38.74	38.71	-0.08%	11,101
Oct 7, 2024	40.00	40.00	38.25	38.77	38.74	-1.62%	44,227
Oct 4, 2024	38.45	39.42	38.40	39.41	39.38	2.71%	62,253
Oct 3, 2024	38.50	38.50	38.03	38.37	38.34	0.86%	32,586
Oct 2, 2024	37.55	38.21	37.24	38.04	38.01	1.07%	33,081
Oct 1, 2024	37.97	37.97	36.71	37.64	37.61	1.80%	35,451
Sep 30, 2024	38.50	39.61	36.58	36.97	36.94	-0.64%	53,670
Sep 27, 2024	36.98	37.49	36.98	37.21	37.18	0.54%	16,082
Sep 26, 2024	37.39	37.74	37.00	37.01	36.98	0.25%	38,750
Sep 25, 2024	36.61	37.04	36.34	36.92	36.89	0.55%	19,536
Sep 24, 2024	36.46	36.87	36.44	36.72	36.69	1.46%	32,442
Sep 23, 2024	35.95	36.46	35.73	36.19	36.16	1.77%	99,359
Sep 20, 2024	34.76	35.60	34.68	35.56	35.53	5.33%	36,170
Sep 19, 2024	33.66	33.82	33.52	33.76	33.73	2.60%	7,810
Sep 18, 2024	32.78	33.13	32.78	32.91	32.88	-0.14%	1,849
Sep 17, 2024	33.14	33.26	32.91	32.96	32.93	-0.12%	982