Nusco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.86	0.92	0.84	0.90	0.90	5.26%	349,500
Nov 20, 2025	0.75	0.86	0.75	0.86	0.86	15.54%	721,500
Nov 19, 2025	0.80	0.80	0.72	0.74	0.74	-7.50%	873,000
Nov 18, 2025	0.85	0.88	0.80	0.80	0.80	-8.05%	175,500
Nov 17, 2025	0.83	0.87	0.81	0.87	0.87	6.10%	487,500
Nov 14, 2025	0.81	0.82	0.76	0.82	0.82	2.50%	487,500
Nov 13, 2025	0.79	0.82	0.77	0.80	0.80	2.56%	150,000
Nov 12, 2025	0.79	0.81	0.76	0.78	0.78	-2.50%	186,000
Nov 11, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	112,500
Nov 10, 2025	0.87	0.91	0.79	0.81	0.81	-8.47%	1,051,500
Nov 7, 2025	0.83	0.89	0.81	0.89	0.89	6.63%	460,500
Nov 6, 2025	0.74	0.83	0.72	0.83	0.83	9.21%	493,500
Nov 5, 2025	0.81	0.83	0.75	0.76	0.76	-5.00%	376,500
Nov 4, 2025	0.86	0.88	0.80	0.80	0.80	-6.98%	232,500
Nov 3, 2025	0.83	0.86	0.82	0.86	0.86	4.88%	204,000
Oct 31, 2025	0.82	0.84	0.81	0.82	0.82	-0.61%	103,500
Oct 30, 2025	0.81	0.84	0.80	0.83	0.83	2.48%	121,500
Oct 29, 2025	0.82	0.84	0.79	0.81	0.81	-0.62%	447,000
Oct 28, 2025	0.83	0.85	0.80	0.81	0.81	-2.41%	237,000
Oct 27, 2025	0.87	0.94	0.80	0.83	0.83	-4.05%	988,500
Oct 24, 2025	0.81	0.89	0.81	0.87	0.87	6.13%	271,500
Oct 23, 2025	0.84	0.85	0.80	0.82	0.82	-4.12%	381,000
Oct 22, 2025	0.85	0.87	0.85	0.85	0.85	-	135,000
Oct 21, 2025	0.92	0.92	0.85	0.85	0.85	-10.05%	436,500
Oct 20, 2025	0.91	0.95	0.89	0.95	0.95	3.85%	355,500
Oct 17, 2025	0.83	0.91	0.83	0.91	0.91	8.33%	306,000
Oct 16, 2025	0.86	0.91	0.84	0.84	0.84	-0.59%	184,500
Oct 15, 2025	0.89	0.89	0.85	0.85	0.85	-3.43%	33,000
Oct 14, 2025	0.92	0.93	0.87	0.88	0.88	-6.42%	321,000
Oct 13, 2025	0.87	0.94	0.86	0.94	0.94	6.25%	546,000
Oct 10, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Oct 9, 2025	0.87	0.88	0.85	0.88	0.88	3.53%	43,500
Oct 8, 2025	0.91	0.92	0.85	0.85	0.85	-5.56%	142,500
Oct 7, 2025	0.96	0.96	0.90	0.90	0.90	-6.25%	82,500
Oct 6, 2025	0.89	0.96	0.89	0.96	0.96	6.67%	136,500
Oct 3, 2025	0.89	0.91	0.89	0.90	0.90	-1.10%	21,000
Oct 2, 2025	0.90	0.95	0.88	0.91	0.91	1.11%	49,500
Oct 1, 2025	0.90	0.95	0.90	0.90	0.90	0.56%	93,000
Sep 30, 2025	0.95	0.97	0.86	0.90	0.90	-10.50%	241,500
Sep 29, 2025	1.00	1.01	0.99	1.00	1.00	-	37,500
Sep 26, 2025	1.00	1.01	1.00	1.00	1.00	1.01%	30,000
Sep 25, 2025	1.03	1.05	0.99	0.99	0.99	-2.94%	291,000
Sep 24, 2025	1.05	1.05	1.02	1.02	1.02	-2.86%	22,500
Sep 23, 2025	1.04	1.05	1.03	1.05	1.05	-	34,500
Sep 22, 2025	1.06	1.08	1.03	1.05	1.05	-1.87%	88,500
Sep 19, 2025	1.06	1.07	1.05	1.07	1.07	0.94%	22,500
Sep 18, 2025	1.06	1.06	1.03	1.06	1.06	-0.93%	54,000
Sep 17, 2025	1.07	1.07	1.05	1.07	1.07	-1.83%	33,000
Sep 16, 2025	1.06	1.09	1.04	1.09	1.09	3.81%	58,500
Sep 15, 2025	1.09	1.09	1.05	1.05	1.05	-2.78%	30,000