Nusco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.51	0.52	0.50	0.52	0.52	3.56%	28,500
Jun 4, 2026	0.53	0.53	0.51	0.51	0.51	-4.53%	43,500
Jun 3, 2026	0.54	0.55	0.53	0.53	0.53	-0.75%	19,500
Jun 2, 2026	0.53	0.54	0.53	0.53	0.53	0.75%	30,000
Jun 1, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	1,500
May 29, 2026	0.53	0.53	0.52	0.53	0.53	-0.38%	12,000
May 28, 2026	0.52	0.53	0.52	0.53	0.53	-	19,500
May 27, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	7,500
May 26, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	21,000
May 25, 2026	0.52	0.54	0.52	0.54	0.54	3.07%	52,500
May 22, 2026	0.52	0.53	0.52	0.52	0.52	0.38%	16,500
May 21, 2026	0.52	0.52	0.52	0.52	0.52	0.78%	4,500
May 20, 2026	0.52	0.53	0.51	0.52	0.52	-3.01%	58,500
May 19, 2026	0.52	0.53	0.52	0.53	0.53	-	12,000
May 18, 2026	0.52	0.53	0.52	0.53	0.53	-1.48%	33,000
May 15, 2026	0.54	0.57	0.53	0.54	0.54	-4.59%	112,500
May 14, 2026	0.53	0.57	0.52	0.57	0.57	5.20%	144,000
May 13, 2026	0.54	0.54	0.53	0.54	0.54	-0.37%	7,500
May 12, 2026	0.54	0.54	0.54	0.54	0.54	-1.46%	9,000
May 11, 2026	0.54	0.55	0.54	0.55	0.55	-1.44%	22,500
May 8, 2026	0.56	0.56	0.54	0.56	0.56	-1.42%	96,000
May 7, 2026	0.56	0.57	0.55	0.56	0.56	-0.35%	88,500
May 6, 2026	0.58	0.58	0.56	0.57	0.57	-2.41%	46,500
May 5, 2026	0.59	0.60	0.58	0.58	0.58	-4.92%	63,000
May 4, 2026	0.61	0.61	0.58	0.61	0.61	1.67%	52,500
Apr 30, 2026	0.60	0.65	0.59	0.60	0.60	-	277,500
Apr 29, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	121,500
Apr 28, 2026	0.61	0.61	0.57	0.59	0.59	-1.34%	156,000
Apr 27, 2026	0.58	0.63	0.58	0.60	0.60	3.82%	226,500
Apr 24, 2026	0.53	0.58	0.51	0.58	0.58	9.09%	330,000
Apr 23, 2026	0.50	0.55	0.50	0.53	0.53	3.53%	385,500
Apr 22, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	45,000
Apr 21, 2026	0.51	0.53	0.49	0.52	0.52	1.96%	246,000
Apr 20, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	88,500
Apr 17, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	120,000
Apr 16, 2026	0.47	0.51	0.47	0.51	0.51	9.44%	157,500
Apr 15, 2026	0.48	0.48	0.47	0.47	0.47	-1.48%	19,500
Apr 14, 2026	0.48	0.48	0.47	0.47	0.47	-1.46%	33,000
Apr 13, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	18,000
Apr 10, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	18,000
Apr 9, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	27,000
Apr 8, 2026	0.50	0.51	0.49	0.50	0.50	4.17%	85,500
Apr 7, 2026	0.48	0.48	0.48	0.48	0.48	0.84%	7,500
Apr 2, 2026	0.49	0.50	0.48	0.48	0.48	-4.42%	28,500
Apr 1, 2026	0.49	0.51	0.49	0.50	0.50	0.40%	40,500
Mar 31, 2026	0.50	0.51	0.49	0.50	0.50	1.22%	48,000
Mar 30, 2026	0.49	0.52	0.48	0.49	0.49	-2.00%	85,500
Mar 27, 2026	0.49	0.52	0.49	0.50	0.50	-	61,500
Mar 26, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	4,500
Mar 25, 2026	0.51	0.55	0.50	0.52	0.52	1.98%	76,500