Nu Holdings Ltd (NU) Historical Stock Data
13.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NU is up 0.09% a day on average. There have been 18 days where Nu Holdings Ltd closed green and 12 days where NU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.56 | 13.32 | ↓$0.24 (-1.77%) | 13.19 | 13.60 | 35.32M |
| 2024-11-19 | 13.48 | 13.46 | ↓$0.02 (-0.15%) | 13.32 | 13.72 | 58.40M |
| 2024-11-18 | 14.17 | 13.65 | ↓$0.52 (-3.67%) | 13.55 | 14.23 | 51.46M |
| 2024-11-15 | 14.98 | 14.06 | ↓$0.91 (-6.11%) | 13.96 | 14.99 | 49.94M |
| 2024-11-14 | 14.31 | 15.19 | ↑$0.88 (6.15%) | 14.00 | 15.25 | 100.68M |
| 2024-11-13 | 15.95 | 15.64 | ↓$0.31 (-1.94%) | 15.63 | 15.96 | 42.26M |
| 2024-11-12 | 16.03 | 15.84 | ↓$0.18 (-1.15%) | 15.64 | 16.15 | 32.06M |
| 2024-11-11 | 15.28 | 15.89 | ↑$0.61 (3.99%) | 15.23 | 16.02 | 30.40M |
| 2024-11-08 | 15.19 | 15.23 | ↑$0.04 (0.26%) | 15.02 | 15.44 | 27.21M |
| 2024-11-07 | 15.18 | 15.22 | ↑$0.04 (0.26%) | 15.00 | 15.30 | 26.81M |
| 2024-11-06 | 14.91 | 15.03 | ↑$0.12 (0.80%) | 14.29 | 15.05 | 26.38M |
| 2024-11-05 | 14.45 | 14.67 | ↑$0.22 (1.52%) | 14.38 | 14.70 | 17.23M |
| 2024-11-04 | 14.40 | 14.37 | ↓$0.03 (-0.21%) | 14.31 | 14.56 | 22.06M |
| 2024-11-01 | 15.05 | 14.34 | ↓$0.71 (-4.72%) | 14.28 | 15.05 | 34.41M |
| 2024-10-31 | 15.54 | 15.09 | ↓$0.45 (-2.90%) | 15.04 | 15.58 | 30.52M |
| 2024-10-30 | 15.70 | 15.73 | ↑$0.03 (0.19%) | 15.25 | 15.81 | 22.49M |
| 2024-10-29 | 15.62 | 15.66 | ↑$0.04 (0.26%) | 15.50 | 15.98 | 35.44M |
| 2024-10-28 | 15.03 | 15.48 | ↑$0.45 (2.99%) | 15.03 | 15.65 | 31.36M |
| 2024-10-25 | 15.00 | 14.94 | ↓$0.06 (-0.40%) | 14.67 | 15.09 | 16.70M |
| 2024-10-24 | 14.83 | 15.02 | ↑$0.19 (1.28%) | 14.73 | 15.02 | 14.92M |
| 2024-10-23 | 14.54 | 14.75 | ↑$0.21 (1.44%) | 14.52 | 15.16 | 23.19M |
| 2024-10-22 | 14.41 | 14.54 | ↑$0.13 (0.90%) | 14.34 | 14.60 | 12.46M |
| 2024-10-21 | 14.39 | 14.54 | ↑$0.15 (1.04%) | 14.38 | 14.68 | 15.29M |
| 2024-10-18 | 14.32 | 14.45 | ↑$0.13 (0.91%) | 14.26 | 14.50 | 14.03M |
| 2024-10-17 | 14.14 | 14.16 | ↑$0.02 (0.14%) | 14.07 | 14.40 | 16.44M |
| 2024-10-16 | 14.13 | 14.11 | ↓$0.02 (-0.14%) | 14.00 | 14.30 | 18.52M |
| 2024-10-15 | 14.73 | 14.18 | ↓$0.55 (-3.73%) | 14.08 | 14.76 | 24.06M |
| 2024-10-14 | 14.03 | 14.68 | ↑$0.65 (4.63%) | 13.95 | 14.74 | 35.59M |
| 2024-10-11 | 13.51 | 13.71 | ↑$0.20 (1.48%) | 13.48 | 13.75 | 18.92M |
| 2024-10-10 | 13.25 | 13.43 | ↑$0.18 (1.36%) | 13.15 | 13.50 | 16.02M |
Create an account or log in to view more rows.
$NU Come on.. Let it fall.. buy later bulls
$NU about to pop IMHO
$NU eyeing for a scalp
$NU jeez
$NU If options never existed
what do you think this stock would be trading at?
$NU do u adivise to buy more monday
$NU take us to the moon
lets goooooo
$NU it's going down??
$NU the trend is your friend
until the end.
$NU who loaded up??