UK markets open in 2 hours 33 minutes

NuZee, Inc. (NUZE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.5583-0.0817 (-4.98%)
At close: 04:00PM EDT
1.6600 +0.10 (+6.53%)
After hours: 06:50PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.61001.66001.53001.55801.55804,900
24 Jun 20241.60001.66001.53701.60001.60005,100
21 Jun 20241.60001.65001.53001.63001.630016,800
20 Jun 20241.55001.67301.52001.60001.60002,700
18 Jun 20241.62001.64001.53001.55001.55006,800
17 Jun 20241.58001.69001.52001.64001.640035,900
14 Jun 20241.60001.69001.58001.60001.600015,500
13 Jun 20241.65001.69001.56001.60001.60009,900
12 Jun 20241.64001.69001.51001.65001.65008,800
11 Jun 20241.55001.69001.55001.66001.660024,700
10 Jun 20241.63001.67201.53401.55001.55003,200
07 Jun 20241.57001.78701.57001.69001.69004,000
06 Jun 20241.72001.77001.59001.63001.630013,000
05 Jun 20241.67001.78001.64601.71501.715026,400
04 Jun 20241.60002.30001.60001.79601.7960289,900
03 Jun 20241.65001.75001.57001.70001.700014,000
31 May 20241.63001.69001.63001.65001.65006,300
30 May 20241.71001.71001.65001.68301.68303,300
29 May 20241.89001.89001.56001.74001.740014,900
28 May 20241.87901.95001.85001.85001.850013,000
24 May 20241.85001.89501.85001.85001.85003,600
23 May 20241.93001.94001.85001.85001.850013,300
22 May 20241.86002.25001.86001.96001.960030,400
21 May 20241.98002.08001.86001.89001.890014,300
20 May 20242.35002.57001.85001.96501.9650140,000
17 May 20242.27002.36002.14002.25002.250040,600
16 May 20242.28002.40002.19002.23002.230043,800
15 May 20242.23002.37002.01002.23002.230047,100
14 May 20241.99002.18001.87002.13002.130051,000
13 May 20242.39002.60002.03002.11002.110070,800
10 May 20242.38002.58002.29002.44002.4400141,400
09 May 20242.23002.46002.23002.37002.3700300,200
08 May 20242.07002.35001.85002.19002.1900905,400
07 May 20241.52002.90001.31702.07002.070026,672,200
06 May 20241.44001.48001.31001.33001.330022,200
03 May 20241.51001.51001.43001.46501.465024,600
02 May 20241.43001.54001.43001.54001.540019,600
01 May 20241.36001.48001.29001.48001.480029,800
30 Apr 20241.30001.52701.27001.32001.320042,900
29 Apr 20241.50001.65001.32001.35001.3500244,300
26 Apr 20241.35002.08001.25001.63001.63003,941,400
25 Apr 20241.16001.38001.16001.22001.220074,400
24 Apr 20241.35001.35001.13001.17001.170029,000
23 Apr 20241.27001.38501.22001.36001.36007,100
22 Apr 20241.24001.35001.20001.24001.24007,000
19 Apr 20241.25001.47901.23001.26101.261011,700
18 Apr 20241.46001.50601.28001.28601.28607,800
17 Apr 20241.70001.73001.49001.49001.490025,900
16 Apr 20241.20001.63001.20001.61001.610062,000
15 Apr 20241.23001.31001.20001.27301.273014,500
12 Apr 20241.27101.27101.20001.21001.21004,200
11 Apr 20241.27001.27001.23001.23001.23001,500
10 Apr 20241.31501.31501.25001.25001.25001,200
09 Apr 20241.31001.32001.25001.32001.32002,200
08 Apr 20241.28001.30001.23001.30001.30002,700
05 Apr 20241.25001.33001.21001.31001.31009,400
04 Apr 20241.30501.30501.26001.26001.26001,200
03 Apr 20241.44001.44001.26001.38001.38004,800
02 Apr 20241.36001.39001.34501.38201.38207,000
01 Apr 20241.30501.39001.30001.37301.37308,800
28 Mar 20241.29001.32001.29001.32001.32003,600
27 Mar 20241.30801.30801.30801.30801.3080300
26 Mar 20241.28001.32601.25001.30801.30802,300
25 Mar 20241.33001.39501.22001.28001.28002,500
22 Mar 20241.44001.44001.36501.43001.43001,300
21 Mar 20241.46001.46001.38001.44001.44004,600
20 Mar 20241.40001.46001.38201.46001.46002,700
19 Mar 20241.43001.43001.40001.41001.41001,000
18 Mar 20241.48801.48801.48801.48801.4880700
15 Mar 20241.30001.39001.30001.36001.36001,600
14 Mar 20241.32001.50001.30001.46001.460021,000
13 Mar 20241.40001.40701.38001.40701.40707,800
12 Mar 20241.45001.51001.36301.51001.510019,800
11 Mar 20241.47001.50001.39501.43001.430019,400
08 Mar 20241.32001.44001.32001.37001.37002,300
07 Mar 20241.36001.44001.30001.36201.362025,100
06 Mar 20241.37001.53001.36001.45001.450018,800
05 Mar 20241.53501.56001.50001.50001.50002,500
04 Mar 20241.65001.71301.50001.55001.550014,200
01 Mar 20241.60001.97701.55501.72001.720011,200
29 Feb 20241.72001.77001.55001.58001.580026,300
28 Feb 20241.72001.73501.69601.70001.70002,400
27 Feb 20241.66001.74001.66001.69001.69004,100
26 Feb 20241.62001.80201.62001.69001.690015,300
23 Feb 20241.82001.82001.82001.82001.82001,300
22 Feb 20241.97001.97001.91001.93001.93003,000
21 Feb 20242.10002.10001.80001.86001.86009,300
20 Feb 20242.02002.25001.94501.99001.990034,100
16 Feb 20242.02002.08401.85002.05002.05003,800
15 Feb 20241.88002.02001.80002.02002.02004,600
14 Feb 20241.77001.96001.77001.90001.90007,600
13 Feb 20242.00002.00001.69001.70001.700010,500
12 Feb 20241.75001.83001.75001.83001.83004,100
09 Feb 20241.75001.80001.75001.75001.75007,700
08 Feb 20241.75001.80701.65001.66001.660046,900
07 Feb 20241.68001.78001.62001.71001.710023,700
06 Feb 20241.67001.97001.63701.73001.7300103,900
05 Feb 20241.71001.80001.71001.80001.80004,500
02 Feb 20241.90002.15001.72001.78001.780020,500
01 Feb 20241.71001.77001.65001.66001.66004,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...