Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuzee Inc (NQ: NUZE )

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 104.30 110.95 104.30 106.05 2,080 +1.05(+1.00%)
May 27, 2021 105.00 105.35 103.60 105.00 683 +1.40(+1.35%)
May 26, 2021 102.90 103.60 99.75 103.60 721 +1.66(+1.62%)
May 25, 2021 105.35 105.35 101.50 101.94 1,185 -3.06(-2.91%)
May 24, 2021 106.75 107.75 103.60 105.00 1,127 -1.40(-1.32%)
May 21, 2021 108.15 110.84 106.40 106.40 965 -1.75(-1.62%)
May 20, 2021 107.45 110.25 105.35 108.15 2,130 +1.40(+1.31%)
May 19, 2021 105.00 108.50 105.00 106.75 1,244 -0.70(-0.65%)
May 18, 2021 99.40 108.50 99.11 107.45 2,965 +8.05(+8.10%)
May 17, 2021 98.00 101.50 97.65 99.40 686 +1.58(+1.61%)
May 14, 2021 94.85 98.88 94.85 97.83 1,211 +3.33(+3.52%)
May 13, 2021 99.05 99.05 94.50 94.50 799 -3.85(-3.91%)
May 12, 2021 99.05 100.10 95.20 98.35 2,189 +0.70(+0.72%)
May 11, 2021 98.00 103.69 92.75 97.65 4,129 -4.90(-4.78%)
May 10, 2021 106.75 106.75 101.50 102.55 1,836 -4.55(-4.25%)
May 07, 2021 105.00 107.80 103.95 107.10 1,205 +2.45(+2.34%)
May 06, 2021 110.95 110.80 103.25 104.65 1,562 -2.10(-1.97%)
May 05, 2021 112.00 112.00 106.05 106.75 1,857 -4.55(-4.09%)
May 04, 2021 109.20 111.30 106.40 111.30 1,614 +1.75(+1.60%)
May 03, 2021 112.35 113.75 104.30 109.55 3,147 -1.05(-0.95%)
Apr 30, 2021 113.75 115.15 108.85 110.60 1,168 -2.80(-2.47%)
Apr 29, 2021 112.70 115.15 108.85 113.40 5,757 +2.80(+2.53%)
Apr 28, 2021 110.60 110.60 107.80 110.60 1,239 +1.40(+1.28%)
Apr 27, 2021 111.30 111.65 108.85 109.20 557 -1.05(-0.95%)
Apr 26, 2021 107.45 111.65 107.45 110.25 848 +2.80(+2.61%)
Apr 23, 2021 106.40 107.94 106.11 107.45 1,117 +1.40(+1.32%)
Apr 22, 2021 107.10 111.85 104.65 106.05 2,376 -1.05(-0.98%)
Apr 21, 2021 101.50 109.90 100.45 107.10 3,523 +4.55(+4.44%)
Apr 20, 2021 110.95 110.95 100.10 102.55 4,678 -8.05(-7.28%)
Apr 19, 2021 121.10 122.50 109.20 110.60 5,469 -10.50(-8.67%)
Apr 16, 2021 125.65 128.10 120.40 121.10 5,300 -8.05(-6.23%)
Apr 15, 2021 129.15 133.70 127.40 129.15 6,105 +0.35(+0.27%)
Apr 14, 2021 122.50 130.55 122.50 128.80 4,345 +5.25(+4.25%)
Apr 13, 2021 127.05 127.05 122.50 123.55 3,706 -3.50(-2.75%)
Apr 12, 2021 129.85 130.55 124.95 127.05 3,013 -1.40(-1.09%)
Apr 09, 2021 126.35 131.95 124.25 128.45 4,468 +2.10(+1.66%)
Apr 08, 2021 128.10 128.10 123.90 126.35 2,369 -1.75(-1.37%)
Apr 07, 2021 132.30 133.00 126.00 128.10 3,265 -3.15(-2.40%)
Apr 06, 2021 129.85 133.70 124.95 131.25 10,800 +0.00(+0.00%)
Apr 05, 2021 124.95 131.25 122.85 131.25 7,866 +8.75(+7.14%)
Apr 01, 2021 121.45 122.85 119.00 122.50 5,848 +0.35(+0.29%)
Mar 31, 2021 126.35 127.05 120.75 122.15 6,052 -0.70(-0.57%)
Mar 30, 2021 133.00 133.00 119.35 122.85 10,993 -10.85(-8.12%)
Mar 29, 2021 136.50 136.50 131.25 133.70 13,590 +0.00(+0.00%)
Mar 26, 2021 134.40 140.00 131.60 133.70 18,951 +1.75(+1.33%)
Mar 25, 2021 131.95 133.00 126.00 131.95 7,146 -3.50(-2.58%)
Mar 24, 2021 140.00 141.05 131.25 135.45 15,476 -2.80(-2.03%)
Mar 23, 2021 144.90 145.60 138.25 138.25 19,508 -5.95(-4.13%)
Mar 22, 2021 143.50 146.65 141.75 144.20 41,408 +3.85(+2.74%)
Mar 19, 2021 157.50 162.05 136.50 140.35 66,460 -38.15(-21.37%)
Mar 18, 2021 199.50 209.30 178.50 178.50 3,872 -14.00(-7.27%)
Mar 17, 2021 210.00 212.80 192.50 192.50 1,406 -18.20(-8.64%)
Mar 16, 2021 219.80 219.80 210.00 210.70 689 -7.35(-3.37%)
Mar 15, 2021 224.00 224.00 215.95 218.05 850 -1.57(-0.72%)
Mar 12, 2021 217.00 223.65 213.50 219.62 980 +6.12(+2.87%)
Mar 11, 2021 218.75 223.65 210.00 213.50 1,211 -2.45(-1.13%)
Mar 10, 2021 200.20 216.65 196.00 215.95 1,986 +22.40(+11.57%)
Mar 09, 2021 210.00 210.00 192.50 193.55 2,351 -11.20(-5.47%)
Mar 08, 2021 195.30 204.75 192.50 204.75 1,220 +15.05(+7.93%)
Mar 05, 2021 192.50 202.65 189.70 189.70 1,128 +7.52(+4.13%)
Mar 04, 2021 227.85 227.85 182.00 182.18 2,220 -42.52(-18.93%)
Mar 03, 2021 225.75 227.15 222.25 224.70 654 +2.45(+1.10%)
Mar 02, 2021 227.50 235.90 222.25 222.25 1,254 -1.75(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.