NuZee Inc. Common Stockのデータ
- Home
- NuZee Inc. Common Stockの株価データ
NuZee Inc. Common Stockの基本情報
| 名前 |
NuZee Inc. Common Stock |
| ティッカー |
NUZE |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Services |
NuZee Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
8.15 |
8.0 |
8.0 |
8.01 |
34800.0 |
8.01 |
| 2021-02-12 |
8.27 |
8.0 |
8.0 |
8.15 |
20800.0 |
8.15 |
| 2021-02-11 |
8.49 |
8.13 |
8.49 |
8.34 |
27100.0 |
8.34 |
| 2021-02-10 |
8.5 |
8.15 |
8.15 |
8.32 |
43400.0 |
8.32 |
| 2021-02-09 |
8.3 |
8.1 |
8.13 |
8.15 |
22200.0 |
8.15 |
| 2021-02-08 |
8.5 |
8.1 |
8.32 |
8.35 |
23400.0 |
8.35 |
| 2021-02-05 |
8.49 |
8.1 |
8.49 |
8.32 |
12000.0 |
8.32 |
| 2021-02-04 |
8.5 |
8.3 |
8.5 |
8.34 |
12500.0 |
8.34 |
| 2021-02-03 |
8.53 |
8.26 |
8.53 |
8.5 |
6000.0 |
8.5 |
| 2021-02-02 |
9.0 |
8.5 |
8.92 |
8.53 |
8700.0 |
8.53 |
| 2021-02-01 |
9.45 |
8.5 |
9.05 |
8.95 |
12800.0 |
8.95 |
| 2021-01-29 |
10.87 |
8.8 |
8.98 |
9.01 |
28900.0 |
9.01 |
| 2021-01-28 |
9.13 |
8.7 |
8.8 |
8.99 |
7000.0 |
8.99 |
| 2021-01-27 |
9.23 |
8.24 |
8.93 |
9.0 |
11000.0 |
9.0 |
| 2021-01-26 |
9.56 |
9.1 |
9.56 |
9.28 |
14000.0 |
9.28 |
| 2021-01-25 |
10.11 |
9.12 |
10.0 |
9.52 |
31300.0 |
9.52 |
| 2021-01-22 |
10.5 |
9.8 |
10.0 |
10.02 |
16000.0 |
10.02 |
| 2021-01-21 |
10.44 |
9.5 |
9.5 |
9.9 |
8600.0 |
9.9 |
| 2021-01-20 |
10.89 |
9.1 |
9.29 |
9.64 |
23300.0 |
9.64 |
| 2021-01-19 |
11.0 |
8.8 |
9.33 |
9.54 |
33500.0 |
9.54 |
| 2021-01-15 |
9.28 |
8.98 |
9.0 |
9.28 |
13200.0 |
9.28 |
| 2021-01-14 |
9.1 |
8.9 |
9.0 |
8.99 |
14400.0 |
8.99 |
| 2021-01-13 |
9.11 |
8.85 |
9.0 |
8.98 |
14400.0 |
8.98 |
| 2021-01-12 |
9.15 |
8.83 |
9.02 |
9.01 |
29500.0 |
9.01 |
| 2021-01-11 |
9.34 |
9.12 |
9.19 |
9.12 |
2000.0 |
9.12 |
| 2021-01-08 |
9.4 |
9.0 |
9.4 |
9.3 |
1300.0 |
9.3 |
| 2021-01-07 |
9.7 |
9.0 |
9.7 |
9.58 |
4300.0 |
9.58 |
| 2021-01-06 |
9.99 |
9.38 |
9.99 |
9.88 |
3600.0 |
9.88 |
| 2021-01-05 |
10.01 |
9.38 |
10.01 |
9.4 |
7300.0 |
9.4 |
| 2021-01-04 |
10.99 |
9.78 |
10.5 |
10.04 |
10100.0 |
10.04 |
| 2020-12-31 |
11.44 |
10.6 |
10.7 |
10.6 |
5200.0 |
10.6 |
| 2020-12-30 |
11.31 |
10.28 |
10.28 |
10.7 |
17200.0 |
10.7 |
| 2020-12-29 |
11.5 |
9.75 |
10.0 |
9.75 |
28100.0 |
9.75 |
| 2020-12-28 |
10.25 |
9.21 |
10.25 |
9.65 |
18200.0 |
9.65 |
| 2020-12-24 |
10.8 |
10.28 |
10.5 |
10.28 |
39500.0 |
10.28 |
| 2020-12-23 |
10.7 |
10.3 |
10.5 |
10.7 |
10000.0 |
10.7 |
| 2020-12-22 |
10.6 |
10.51 |
10.51 |
10.6 |
4000.0 |
10.6 |
| 2020-12-21 |
11.61 |
11.0 |
11.61 |
11.01 |
20100.0 |
11.01 |
| 2020-12-18 |
11.7 |
11.6 |
11.6 |
11.6 |
2900.0 |
11.6 |
| 2020-12-17 |
12.0 |
11.65 |
12.0 |
11.65 |
500.0 |
11.65 |
| 2020-12-16 |
12.29 |
11.54 |
12.29 |
11.54 |
1300.0 |
11.54 |
| 2020-12-15 |
12.5 |
12.0 |
12.5 |
12.0 |
3400.0 |
12.0 |
| 2020-12-14 |
12.71 |
12.15 |
12.5 |
12.45 |
17100.0 |
12.45 |
| 2020-12-11 |
12.7 |
12.39 |
12.7 |
12.39 |
2800.0 |
12.39 |
| 2020-12-10 |
13.0 |
12.6 |
12.6 |
12.64 |
3100.0 |
12.64 |
| 2020-12-09 |
12.99 |
12.5 |
12.99 |
12.5 |
1200.0 |
12.5 |
| 2020-12-08 |
12.94 |
12.7 |
12.7 |
12.94 |
700.0 |
12.94 |
| 2020-12-07 |
13.1 |
12.71 |
13.0 |
13.0 |
4900.0 |
13.0 |
| 2020-12-04 |
13.8 |
12.82 |
13.01 |
12.83 |
1300.0 |
12.83 |
| 2020-12-03 |
13.32 |
13.32 |
13.32 |
13.32 |
600.0 |
13.32 |
| 2020-12-02 |
14.0 |
12.01 |
14.0 |
12.8 |
14700.0 |
12.8 |
| 2020-12-01 |
14.5 |
13.12 |
14.32 |
13.27 |
7700.0 |
13.27 |
| 2020-11-30 |
14.0 |
13.19 |
14.0 |
13.71 |
10100.0 |
13.71 |
| 2020-11-27 |
14.04 |
13.94 |
13.95 |
13.99 |
2700.0 |
13.99 |
| 2020-11-25 |
13.5 |
13.0 |
13.0 |
13.48 |
5000.0 |
13.48 |
| 2020-11-24 |
13.0 |
12.29 |
12.45 |
12.75 |
6700.0 |
12.75 |
| 2020-11-23 |
13.46 |
12.55 |
13.0 |
12.88 |
3700.0 |
12.88 |
| 2020-11-20 |
14.01 |
12.62 |
14.01 |
13.25 |
5100.0 |
13.25 |
| 2020-11-19 |
14.5 |
13.5 |
14.0 |
13.5 |
2700.0 |
13.5 |
| 2020-11-18 |
14.1 |
13.0 |
13.0 |
14.05 |
5800.0 |
14.05 |
| 2020-11-17 |
13.18 |
12.02 |
12.58 |
13.18 |
2300.0 |
13.18 |
| 2020-11-16 |
12.51 |
12.05 |
12.3 |
12.1 |
4200.0 |
12.1 |
| 2020-11-13 |
14.18 |
12.0 |
14.18 |
12.2 |
3500.0 |
12.2 |
| 2020-11-12 |
15.35 |
12.0 |
12.0 |
12.15 |
6500.0 |
12.15 |
| 2020-11-11 |
11.6 |
11.46 |
11.46 |
11.59 |
1900.0 |
11.59 |
| 2020-11-10 |
11.57 |
11.18 |
11.57 |
11.21 |
4100.0 |
11.21 |
| 2020-11-09 |
12.52 |
11.1 |
11.58 |
11.18 |
5500.0 |
11.18 |
| 2020-11-06 |
12.0 |
11.1 |
12.0 |
11.29 |
11500.0 |
11.29 |
| 2020-11-05 |
11.55 |
10.5 |
11.55 |
11.03 |
9700.0 |
11.03 |
| 2020-11-04 |
11.21 |
10.02 |
10.99 |
10.15 |
15800.0 |
10.15 |
| 2020-11-03 |
12.53 |
9.87 |
11.02 |
10.19 |
39800.0 |
10.19 |
| 2020-11-02 |
16.0 |
10.34 |
14.56 |
10.4 |
99600.0 |
10.4 |
| 2020-10-30 |
16.0 |
11.66 |
16.0 |
13.75 |
36700.0 |
13.75 |
| 2020-10-29 |
18.2 |
15.81 |
15.81 |
17.2 |
7500.0 |
17.2 |
| 2020-10-28 |
16.31 |
15.95 |
15.99 |
16.12 |
5900.0 |
16.12 |
| 2020-10-27 |
15.5 |
14.26 |
15.5 |
15.14 |
3100.0 |
15.14 |
| 2020-10-26 |
16.0 |
15.23 |
16.0 |
15.23 |
4500.0 |
15.23 |
| 2020-10-23 |
17.65 |
15.28 |
17.28 |
15.64 |
6100.0 |
15.64 |
| 2020-10-22 |
18.93 |
16.9 |
17.0 |
17.66 |
8900.0 |
17.66 |
| 2020-10-21 |
17.08 |
16.81 |
17.0 |
16.81 |
5500.0 |
16.81 |
| 2020-10-20 |
17.26 |
15.5 |
16.32 |
16.97 |
6200.0 |
16.97 |
| 2020-10-19 |
16.82 |
14.58 |
14.58 |
15.25 |
15100.0 |
15.25 |
| 2020-10-16 |
15.53 |
14.1 |
14.5 |
14.1 |
6900.0 |
14.1 |
| 2020-10-15 |
15.52 |
14.43 |
15.51 |
14.43 |
7100.0 |
14.43 |
| 2020-10-14 |
16.45 |
16.0 |
16.0 |
16.0 |
2600.0 |
16.0 |
| 2020-10-13 |
16.53 |
16.06 |
16.51 |
16.07 |
3100.0 |
16.07 |
| 2020-10-12 |
16.47 |
16.47 |
16.47 |
16.47 |
3300.0 |
16.47 |
| 2020-10-09 |
16.91 |
16.78 |
16.78 |
16.9 |
800.0 |
16.9 |
| 2020-10-08 |
16.63 |
16.63 |
16.63 |
16.63 |
500.0 |
16.63 |
| 2020-10-07 |
16.79 |
16.5 |
16.5 |
16.79 |
1200.0 |
16.79 |
| 2020-10-06 |
16.21 |
16.11 |
16.11 |
16.21 |
800.0 |
16.21 |
| 2020-10-05 |
17.0 |
16.38 |
16.38 |
17.0 |
700.0 |
17.0 |
| 2020-10-02 |
17.0 |
16.5 |
17.0 |
16.5 |
2100.0 |
16.5 |
| 2020-10-01 |
17.94 |
16.5 |
16.98 |
16.5 |
8300.0 |
16.5 |
| 2020-09-30 |
16.99 |
16.1 |
16.1 |
16.99 |
1600.0 |
16.99 |
| 2020-09-29 |
16.99 |
16.04 |
16.99 |
16.04 |
1000.0 |
16.04 |
| 2020-09-28 |
16.8 |
16.2 |
16.48 |
16.2 |
2100.0 |
16.2 |
| 2020-09-25 |
16.48 |
16.06 |
16.48 |
16.14 |
1300.0 |
16.14 |
| 2020-09-24 |
17.61 |
15.0 |
15.05 |
15.9 |
4500.0 |
15.9 |
| 2020-09-23 |
17.28 |
15.8 |
16.44 |
15.99 |
6200.0 |
15.99 |
| 2020-09-22 |
17.34 |
15.6 |
15.7 |
15.9 |
4400.0 |
15.9 |
| 2020-09-21 |
15.5 |
14.53 |
15.5 |
15.49 |
3500.0 |
15.49 |
| 2020-09-18 |
16.3 |
15.5 |
16.3 |
15.5 |
2300.0 |
15.5 |
| 2020-09-17 |
16.84 |
15.51 |
16.84 |
15.51 |
9000.0 |
15.51 |
| 2020-09-16 |
17.26 |
15.8 |
17.26 |
15.8 |
4200.0 |
15.8 |
| 2020-09-15 |
18.38 |
16.52 |
17.1 |
16.52 |
4500.0 |
16.52 |
| 2020-09-14 |
18.94 |
16.6 |
18.94 |
16.63 |
9200.0 |
16.63 |
| 2020-09-11 |
17.82 |
16.5 |
16.7 |
17.82 |
3000.0 |
17.82 |
| 2020-09-10 |
16.89 |
16.7 |
16.89 |
16.7 |
800.0 |
16.7 |
| 2020-09-09 |
17.03 |
16.07 |
17.03 |
16.56 |
4000.0 |
16.56 |
| 2020-09-08 |
17.54 |
16.59 |
16.7 |
16.78 |
3400.0 |
16.78 |
| 2020-09-04 |
17.86 |
16.62 |
17.73 |
16.7 |
5500.0 |
16.7 |
| 2020-09-03 |
18.44 |
16.68 |
18.44 |
17.05 |
19300.0 |
17.05 |
| 2020-09-02 |
19.35 |
18.33 |
19.05 |
18.42 |
22500.0 |
18.42 |
| 2020-09-01 |
19.75 |
18.75 |
19.29 |
19.01 |
18700.0 |
19.01 |
| 2020-08-31 |
20.05 |
18.7 |
20.05 |
19.55 |
10900.0 |
19.55 |
| 2020-08-28 |
20.0 |
18.46 |
19.0 |
20.0 |
14900.0 |
20.0 |
| 2020-08-27 |
19.6 |
18.51 |
18.74 |
18.97 |
34300.0 |
18.97 |
| 2020-08-26 |
18.99 |
18.51 |
18.99 |
18.74 |
6200.0 |
18.74 |
| 2020-08-25 |
18.8 |
18.0 |
18.74 |
18.8 |
18300.0 |
18.8 |
| 2020-08-24 |
19.8 |
18.3 |
18.8 |
18.3 |
16100.0 |
18.3 |
| 2020-08-21 |
20.5 |
18.38 |
20.0 |
18.4 |
36400.0 |
18.4 |
| 2020-08-20 |
20.85 |
17.99 |
20.53 |
18.38 |
55900.0 |
18.38 |
| 2020-08-19 |
27.88 |
20.5 |
27.37 |
22.0 |
47300.0 |
22.0 |
| 2020-08-18 |
33.0 |
25.5 |
33.0 |
26.51 |
43600.0 |
26.51 |
| 2020-08-17 |
34.69 |
32.55 |
34.3 |
33.21 |
5900.0 |
33.21 |
| 2020-08-14 |
36.6 |
33.17 |
35.17 |
33.27 |
14100.0 |
33.27 |
| 2020-08-13 |
36.5 |
33.13 |
33.13 |
34.97 |
20400.0 |
34.97 |
| 2020-08-12 |
38.37 |
32.4 |
38.37 |
33.13 |
36300.0 |
33.13 |
| 2020-08-11 |
43.16 |
35.0 |
35.02 |
38.63 |
126600.0 |
38.63 |
| 2020-08-10 |
44.5 |
30.01 |
40.0 |
31.84 |
49000.0 |
31.84 |
| 2020-08-07 |
47.0 |
38.0 |
38.27 |
39.96 |
119100.0 |
39.96 |
| 2020-08-06 |
51.57 |
29.9 |
29.9 |
34.69 |
185400.0 |
34.69 |
| 2020-08-05 |
28.0 |
26.4 |
26.87 |
27.22 |
14000.0 |
27.22 |
| 2020-08-04 |
25.95 |
22.96 |
22.96 |
24.0 |
7800.0 |
24.0 |
| 2020-08-03 |
24.0 |
20.0 |
20.0 |
22.2 |
10900.0 |
22.2 |
| 2020-07-31 |
21.0 |
19.81 |
20.0 |
19.99 |
7100.0 |
19.99 |
| 2020-07-30 |
20.8 |
19.7 |
20.0 |
20.0 |
5800.0 |
20.0 |
| 2020-07-29 |
20.0 |
19.7 |
20.0 |
20.0 |
8700.0 |
20.0 |
| 2020-07-28 |
23.0 |
18.49 |
19.61 |
18.49 |
30200.0 |
18.49 |
| 2020-07-27 |
19.88 |
19.0 |
19.1 |
19.5 |
14200.0 |
19.5 |
| 2020-07-24 |
19.31 |
18.0 |
18.97 |
19.31 |
8700.0 |
19.31 |
| 2020-07-23 |
18.4 |
18.1 |
18.4 |
18.19 |
1100.0 |
18.19 |
| 2020-07-22 |
18.81 |
17.5 |
17.7 |
18.7 |
6400.0 |
18.7 |
| 2020-07-21 |
19.0 |
16.99 |
19.0 |
17.8 |
20800.0 |
17.8 |
| 2020-07-20 |
18.88 |
17.35 |
18.4 |
18.59 |
8800.0 |
18.59 |
| 2020-07-17 |
18.5 |
16.1 |
18.12 |
16.61 |
8100.0 |
16.61 |
| 2020-07-16 |
19.8 |
17.16 |
18.19 |
17.25 |
4700.0 |
17.25 |
| 2020-07-15 |
20.0 |
16.86 |
18.5 |
17.0 |
8500.0 |
17.0 |
| 2020-07-14 |
20.0 |
16.1 |
18.0 |
17.39 |
28000.0 |
17.39 |
| 2020-07-13 |
17.15 |
15.05 |
16.0 |
15.31 |
9400.0 |
15.31 |
| 2020-07-10 |
20.0 |
14.11 |
19.5 |
14.61 |
47700.0 |
14.61 |
| 2020-07-09 |
20.59 |
12.1 |
12.23 |
17.9 |
115800.0 |
17.9 |
| 2020-07-08 |
11.35 |
11.18 |
11.34 |
11.35 |
1300.0 |
11.35 |
| 2020-07-07 |
11.21 |
10.5 |
10.5 |
10.84 |
5400.0 |
10.84 |
| 2020-07-06 |
10.57 |
10.39 |
10.57 |
10.39 |
1200.0 |
10.39 |
| 2020-07-02 |
13.97 |
10.1 |
11.73 |
10.15 |
11400.0 |
10.15 |
| 2020-07-01 |
9.91 |
9.81 |
9.81 |
9.91 |
2500.0 |
9.91 |
| 2020-06-30 |
10.96 |
9.78 |
10.34 |
9.9 |
4600.0 |
9.9 |
| 2020-06-29 |
10.63 |
9.2 |
9.2 |
10.42 |
17100.0 |
10.42 |
| 2020-06-26 |
11.3 |
9.0 |
9.21 |
9.15 |
33500.0 |
9.15 |
| 2020-06-25 |
9.3 |
9.0 |
9.0 |
9.2 |
11900.0 |
9.2 |
| 2020-06-24 |
9.3 |
8.75 |
8.75 |
8.88 |
22000.0 |
8.88 |
| 2020-06-23 |
9.0 |
8.75 |
8.77 |
8.75 |
6600.0 |
8.75 |
| 2020-06-22 |
9.25 |
8.6 |
9.2 |
8.86 |
14900.0 |
8.86 |
| 2020-06-19 |
9.3 |
8.22 |
8.8 |
9.2 |
48500.0 |
9.2 |