Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War) (ENERU) Exchange: NASDAQ

  1. Profile
  2. Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War) (ENERU)

Data as of Aug. 22, 2025

$10.55 ($-0.04) -0.38%

Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War) - Daily Information
Click for more stock information on Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War).
Daily Information Data
Date Aug. 22, 2025
Open $10.55
Previous Close $10.55
High $10.55
Low $10.55
Adjusted Open $10.55
Previous Adjusted Close $10.55
Adjusted High $10.55
Adjusted Low $10.55
Invest in Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War) (ENERU)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Accretion Acquisition Corp - Units (1 1 Rights & 1/2 War) (ENERU)
Date Open High Low Close Adj.Close Volume
2023-12-26 $10.55 $10.55 $10.55 $10.55 $10.55 200
2023-12-22 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-21 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-20 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-19 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-18 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-15 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-14 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-13 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-12 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-11 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-08 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-07 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-06 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-05 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-04 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-12-01 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-30 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-29 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-28 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-27 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-24 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-11-22 $10.64 $10.64 $10.59 $10.59 $10.59 475
2023-11-21 $10.64 $10.64 $10.64 $10.64 $10.64 450
2023-11-20 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-16 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-15 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-14 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-13 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-10 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-09 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-08 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-07 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-06 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-01 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-31 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-30 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-27 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-26 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-25 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-24 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-23 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-20 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-16 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-13 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-12 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-11 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-10 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-09 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-06 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-05 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-04 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-29 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-28 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-27 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-26 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-25 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-22 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-21 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-20 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-15 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-14 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-13 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-12 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-11 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-08 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-07 $10.55 $10.55 $10.55 $10.55 $10.55 165
2023-09-06 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-09-05 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-09-01 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-31 $10.62 $10.62 $10.61 $10.61 $10.61 850
2023-08-30 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-29 $10.61 $10.61 $10.61 $10.61 $10.61 600
2023-08-28 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-25 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-24 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-23 $10.61 $10.64 $10.59 $10.62 $10.62 3,050
2023-08-22 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-21 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-18 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-08-17 $10.63 $10.63 $10.62 $10.62 $10.62 800
2023-08-16 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-08-15 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-08-14 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-08-11 $10.59 $10.59 $10.59 $10.59 $10.59 4,090
2023-08-10 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-09 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-08 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-07 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-04 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-03 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-02 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-01 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-07-31 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-07-28 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-07-27 $10.57 $10.57 $10.57 $10.57 $10.57 500
2023-07-26 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-07-25 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-07-24 $10.52 $10.52 $10.52 $10.52 $10.52 1,100
2023-07-21 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-20 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-19 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-18 $10.54 $10.54 $10.54 $10.54 $10.54 12
2023-07-17 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-14 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-13 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-12 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-11 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-10 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-07 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-06 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-05 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-07-03 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-06-30 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-06-29 $10.54 $10.54 $10.54 $10.54 $10.54 1
2023-06-28 $10.54 $10.54 $10.54 $10.54 $10.54 500
2023-06-27 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-06-26 $10.54 $10.54 $10.54 $10.54 $10.54 1,201
2023-06-23 $10.55 $10.55 $10.53 $10.55 $10.55 400
2023-06-22 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-16 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-06-15 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-14 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-12 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-09 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-08 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-07 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-06 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-05 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-06-01 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-05-31 $10.50 $10.50 $10.50 $10.50 $10.50 502
2023-05-30 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-26 $10.43 $10.43 $10.43 $10.43 $10.43 300
2023-05-18 $10.42 $10.42 $10.42 $10.42 $10.42 2
2023-05-17 $10.42 $10.42 $10.42 $10.42 $10.42 1
2023-05-12 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-11 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-10 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-09 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-08 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-05 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-04 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-03 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-02 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-05-01 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-04-28 $10.41 $10.42 $10.41 $10.42 $10.42 2,000
2023-04-27 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-26 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-25 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-24 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-21 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-20 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-19 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-18 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-17 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-14 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-12 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-11 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-05 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-04-04 $10.32 $10.32 $10.32 $10.32 $10.32 69
2023-04-03 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-31 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-30 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-29 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-28 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-27 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-24 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-23 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-22 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-21 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-20 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-17 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-16 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-15 $10.32 $10.32 $10.32 $10.32 $10.32 1
2023-03-14 $10.32 $10.32 $10.32 $10.32 $10.32 2
2023-03-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-09 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-08 $10.32 $10.32 $10.32 $10.32 $10.32 1
2023-03-07 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-03 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-02 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-01 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-28 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-27 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-24 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-23 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-22 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-21 $10.32 $10.32 $10.32 $10.32 $10.32 1
2023-02-17 $10.32 $10.32 $10.32 $10.32 $10.32 1
2023-02-16 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-15 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-14 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-02-09 $10.32 $10.32 $10.32 $10.32 $10.32 100
2023-02-08 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-07 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-06 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-03 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-02 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-01 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-31 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-30 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-27 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-26 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-25 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-24 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-23 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-20 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-19 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-18 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-17 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-13 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-12 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-11 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-10 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-09 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-01-06 $10.07 $10.07 $10.07 $10.07 $10.07 916
2023-01-05 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-01-04 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-01-03 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-30 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-29 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-28 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-27 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-23 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-22 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-21 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-20 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-19 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-16 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-15 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-14 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-13 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-12 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-09 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-08 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-07 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-06 $10.13 $10.13 $10.13 $10.13 $10.13 1
2022-12-05 $10.13 $10.13 $10.13 $10.13 $10.13 100
2022-12-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-12-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-28 $9.95 $9.95 $9.95 $9.95 $9.95 88
2022-11-25 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-22 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-14 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-11 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-10 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-09 $9.95 $9.95 $9.95 $9.95 $9.95 16
2022-11-08 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-07 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-04 $9.95 $9.95 $9.95 $9.95 $9.95 1
2022-11-03 $9.95 $9.95 $9.95 $9.95 $9.95 1
2022-11-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-31 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-26 $9.96 $9.98 $9.95 $9.95 $9.95 1,000
2022-10-25 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-24 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-21 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-20 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-19 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-18 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-17 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-13 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-12 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-11 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-07 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-06 $9.97 $9.97 $9.96 $9.97 $9.97 6,800
2022-10-05 $9.95 $9.95 $9.95 $9.95 $9.95 100
2022-10-04 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-10-03 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-30 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-29 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-28 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-27 $9.99 $9.99 $9.99 $9.99 $9.99 1,664
2022-09-26 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-23 $9.99 $9.99 $9.99 $9.99 $9.99 1
2022-09-22 $9.99 $9.99 $9.99 $9.99 $9.99 215
2022-09-21 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-09-20 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-09-19 $9.97 $9.97 $9.96 $9.97 $9.97 31,400
2022-09-16 $10.00 $10.00 $10.00 $10.00 $10.00 80
2022-09-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-09-14 $10.00 $10.00 $10.00 $10.00 $10.00 180
2022-09-13 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-12 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-09 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-08 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-02 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-01 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-31 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-30 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-29 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-26 $10.02 $10.02 $10.02 $10.02 $10.02 11
2022-08-25 $10.02 $10.02 $10.02 $10.02 $10.02 180
2022-08-24 $10.02 $10.02 $10.02 $10.02 $10.02 821
2022-08-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-22 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-19 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-17 $10.19 $10.19 $10.10 $10.10 $10.10 524
2022-08-16 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-08-15 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-08-12 $10.00 $10.01 $10.00 $10.01 $10.01 450
2022-08-11 $10.00 $10.07 $10.00 $10.07 $10.07 4,142
2022-08-10 $10.07 $10.07 $10.07 $10.07 $10.07 382
2022-08-09 $10.00 $10.07 $10.00 $10.07 $10.07 3,052
2022-08-08 $10.07 $10.07 $10.07 $10.07 $10.07 185
2022-08-05 $10.07 $10.07 $10.07 $10.07 $10.07 827
2022-08-04 $10.07 $10.07 $10.07 $10.07 $10.07 348
2022-08-03 $10.07 $10.07 $10.07 $10.07 $10.07 2
2022-08-02 $10.07 $10.07 $10.07 $10.07 $10.07 2
2022-08-01 $10.07 $10.07 $10.07 $10.07 $10.07 0
2022-07-29 $10.07 $10.07 $10.07 $10.07 $10.07 2
2022-07-28 $9.73 $10.07 $9.73 $10.07 $10.07 6,549
2022-07-27 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-07-26 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-07-25 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-07-22 $9.97 $9.97 $9.97 $9.97 $9.97 1,805
2022-07-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-07-20 $9.90 $10.00 $9.90 $10.00 $10.00 2,320
2022-07-19 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-07-18 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-07-15 $10.60 $10.60 $10.05 $10.06 $10.06 5,464
2022-07-14 $10.49 $11.06 $10.49 $11.06 $11.06 2,453
2022-07-13 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-07-12 $10.05 $10.05 $10.05 $10.05 $10.05 100
2022-07-11 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-07-08 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-07-07 $9.95 $9.95 $9.94 $9.94 $9.94 2,771
2022-07-06 $9.94 $9.95 $9.94 $9.94 $9.94 5,087
2022-07-05 $10.02 $10.02 $10.02 $10.02 $10.02 665
2022-07-01 $10.02 $10.02 $10.02 $10.02 $10.02 1,650
2022-06-30 $10.02 $10.02 $10.02 $10.02 $10.02 480
2022-06-29 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-06-28 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-06-27 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-06-24 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-06-23 $9.98 $10.16 $9.94 $9.94 $9.94 4,080
2022-06-22 $9.70 $9.97 $9.65 $9.94 $9.94 6,136
2022-06-21 $9.86 $9.94 $9.86 $9.94 $9.94 700
2022-06-17 $10.20 $10.20 $9.95 $9.95 $9.95 5,323
2022-06-16 $10.05 $10.05 $10.05 $10.05 $10.05 262
2022-06-15 $10.05 $10.05 $10.05 $10.05 $10.05 920
2022-06-14 $10.07 $10.08 $9.95 $10.02 $10.02 5,700
2022-06-13 $10.06 $10.06 $10.04 $10.06 $10.06 1,620
2022-06-10 $10.03 $10.06 $9.95 $9.97 $9.97 7,570
2022-06-09 $10.01 $10.01 $10.00 $10.00 $10.00 331
2022-06-08 $9.95 $9.95 $9.95 $9.95 $9.95 2,086
2022-06-07 $9.95 $9.95 $9.95 $9.95 $9.95 310
2022-06-06 $9.95 $9.95 $9.95 $9.95 $9.95 2,001
2022-06-03 $9.95 $9.97 $9.95 $9.95 $9.95 2,410
2022-06-02 $10.03 $10.03 $10.03 $10.03 $10.03 840
2022-06-01 $9.95 $10.03 $9.95 $10.03 $10.03 4,810
2022-05-31 $10.02 $10.02 $10.02 $10.02 $10.02 1,468
2022-05-27 $9.95 $10.18 $9.95 $10.02 $10.02 4,766
2022-05-26 $10.04 $10.04 $10.04 $10.04 $10.04 960
2022-05-25 $9.95 $10.04 $9.95 $10.04 $10.04 1,061
2022-05-24 $9.96 $10.01 $9.95 $9.96 $9.96 18,527
2022-05-23 $9.98 $9.98 $9.97 $9.97 $9.97 2,206
2022-05-20 $9.99 $9.99 $9.98 $9.99 $9.99 1,510
2022-05-19 $10.00 $10.00 $9.99 $10.00 $10.00 2,846
2022-05-18 $10.01 $10.06 $9.96 $10.06 $10.06 77,207
2022-05-17 $10.08 $10.08 $10.01 $10.01 $10.01 10,190
2022-05-16 $10.02 $10.02 $10.02 $10.02 $10.02 2,340
2022-05-13 $10.09 $10.09 $10.02 $10.02 $10.02 2,440
2022-05-12 $10.09 $10.09 $10.09 $10.09 $10.09 2,340
2022-05-11 $10.11 $10.12 $10.11 $10.11 $10.11 582
2022-05-10 $10.95 $10.95 $10.02 $10.09 $10.09 5,547
2022-05-09 $10.07 $10.07 $10.07 $10.07 $10.07 196
2022-05-06 $10.09 $10.45 $10.03 $10.07 $10.07 6,358
2022-05-05 $10.09 $10.15 $10.02 $10.02 $10.02 4,191
2022-05-04 $10.12 $10.12 $10.12 $10.12 $10.12 5,581
2022-05-03 $10.20 $10.20 $10.12 $10.15 $10.15 8,261
2022-05-02 $10.16 $10.22 $10.16 $10.16 $10.16 8,640
2022-04-29 $10.10 $10.65 $10.02 $10.16 $10.16 19,631
2022-04-28 $10.23 $10.65 $10.08 $10.14 $10.14 14,266
2022-04-27 $10.08 $10.69 $10.05 $10.11 $10.11 9,897
2022-04-26 $10.01 $10.13 $10.01 $10.10 $10.10 3,614
2022-04-25 $10.13 $10.64 $10.02 $10.09 $10.09 8,656
2022-04-22 $10.13 $10.71 $10.02 $10.20 $10.20 24,675
2022-04-21 $10.02 $10.33 $10.02 $10.22 $10.22 8,694
2022-04-20 $10.04 $10.67 $10.02 $10.18 $10.18 35,278
2022-04-19 $10.01 $10.45 $9.95 $10.03 $10.03 6,191
2022-04-18 $10.13 $10.13 $10.07 $10.12 $10.12 3,488
2022-04-14 $10.08 $10.08 $10.08 $10.08 $10.08 1,696
2022-04-13 $10.00 $10.06 $10.00 $10.06 $10.06 2,894
2022-04-12 $10.10 $10.10 $10.10 $10.10 $10.10 751
2022-04-11 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-04-08 $10.07 $10.08 $10.07 $10.08 $10.08 554
2022-04-07 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-04-06 $10.05 $10.05 $10.04 $10.05 $10.05 2,313
2022-04-05 $10.04 $10.04 $10.00 $10.00 $10.00 2,586
2022-04-04 $10.08 $10.09 $10.08 $10.09 $10.09 552
2022-04-01 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-03-31 $10.01 $10.01 $9.96 $9.98 $9.98 5,777
2022-03-30 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-03-29 $10.09 $10.09 $10.09 $10.09 $10.09 322
2022-03-28 $10.02 $10.02 $10.02 $10.02 $10.02 840
2022-03-25 $10.10 $10.10 $10.10 $10.10 $10.10 231
2022-03-24 $10.10 $10.10 $10.10 $10.10 $10.10 325
2022-03-23 $10.03 $10.03 $10.03 $10.03 $10.03 100
2022-03-22 $10.10 $10.10 $10.10 $10.10 $10.10 1,000
2022-03-21 $10.03 $10.05 $10.03 $10.05 $10.05 464
2022-03-18 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-09 $10.15 $10.15 $10.15 $10.15 $10.15 1
2022-03-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-03-07 $10.15 $10.15 $10.15 $10.15 $10.15 1,161
2022-03-04 $9.93 $10.09 $9.93 $10.09 $10.09 364
2022-03-03 $10.06 $10.09 $10.06 $10.09 $10.09 365
2022-03-02 $10.14 $10.14 $10.14 $10.14 $10.14 0
2022-03-01 $10.14 $10.14 $10.14 $10.14 $10.14 0
2022-02-28 $10.14 $10.14 $10.14 $10.14 $10.14 100
2022-02-25 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-02-24 $9.99 $9.99 $9.99 $9.99 $9.99 102
2022-02-23 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-02-22 $10.00 $10.09 $10.00 $10.09 $10.09 1,690
2022-02-18 $10.00 $10.00 $10.00 $10.00 $10.00 238
2022-02-17 $10.06 $10.06 $10.06 $10.06 $10.06 10
2022-02-16 $10.06 $10.06 $10.06 $10.06 $10.06 12
2022-02-15 $9.87 $11.11 $9.87 $10.06 $10.06 1,460
2022-02-14 $10.15 $10.15 $9.46 $9.46 $9.46 6,584
2022-02-11 $10.50 $10.50 $10.06 $10.06 $10.06 1,196
2022-02-10 $10.05 $10.05 $10.05 $10.05 $10.05 508
2022-02-09 $10.26 $10.55 $10.25 $10.25 $10.25 10,263
2022-02-08 $10.25 $10.25 $10.20 $10.20 $10.20 7,291
2022-02-07 $10.26 $10.26 $10.15 $10.20 $10.20 14,314
2022-02-04 $10.14 $10.35 $10.10 $10.22 $10.22 15,381
2022-02-03 $10.80 $10.80 $10.29 $10.29 $10.29 5,619
2022-02-02 $10.29 $10.29 $10.29 $10.29 $10.29 78
2022-02-01 $10.08 $11.10 $10.08 $10.29 $10.29 55,774
2022-01-31 $10.00 $10.00 $10.00 $10.00 $10.00 6
2022-01-28 $10.00 $10.00 $10.00 $10.00 $10.00 500
2022-01-27 $10.00 $10.00 $10.00 $10.00 $10.00 1,000
2022-01-26 $10.17 $10.17 $9.84 $10.08 $10.08 12,253
2022-01-25 $10.15 $10.15 $10.15 $10.15 $10.15 800
2022-01-24 $10.17 $10.21 $10.12 $10.12 $10.12 11,873
2022-01-21 $10.17 $10.17 $10.15 $10.16 $10.16 4,506
2022-01-20 $10.19 $10.19 $10.19 $10.19 $10.19 21
2022-01-19 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-01-18 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-01-14 $10.19 $10.19 $10.19 $10.19 $10.19 2
2022-01-13 $10.19 $10.19 $10.19 $10.19 $10.19 1,010
2022-01-12 $10.21 $10.21 $10.21 $10.21 $10.21 0
2022-01-11 $10.20 $10.21 $10.19 $10.21 $10.21 1,564
2022-01-10 $10.30 $10.30 $10.30 $10.30 $10.30 3
2022-01-07 $10.30 $10.30 $10.30 $10.30 $10.30 425
2022-01-06 $10.26 $10.26 $10.26 $10.26 $10.26 32
2022-01-05 $10.26 $10.26 $10.26 $10.26 $10.26 6,655
2022-01-04 $10.19 $10.19 $10.19 $10.19 $10.19 1,047
2022-01-03 $10.22 $10.23 $10.22 $10.23 $10.23 570
2021-12-31 $10.25 $10.25 $10.25 $10.25 $10.25 1
2021-12-30 $10.25 $10.25 $10.25 $10.25 $10.25 41
2021-12-29 $10.25 $10.25 $10.25 $10.25 $10.25 418
2021-12-28 $10.20 $10.29 $10.19 $10.27 $10.27 3,656
2021-12-27 $10.21 $10.21 $10.21 $10.21 $10.21 52
2021-12-23 $10.21 $10.21 $10.21 $10.21 $10.21 1,755
2021-12-22 $10.27 $10.27 $10.27 $10.27 $10.27 1,328
2021-12-21 $10.29 $10.30 $10.29 $10.30 $10.30 399
2021-12-20 $10.26 $10.30 $10.21 $10.21 $10.21 2,913
2021-12-17 $10.27 $10.27 $10.27 $10.27 $10.27 0
2021-12-16 $11.31 $11.40 $10.27 $10.27 $10.27 104,100
2021-12-15 $10.24 $10.28 $10.24 $10.28 $10.28 18,415
2021-12-14 $10.20 $10.20 $10.20 $10.20 $10.20 169,406
2021-12-13 $10.24 $10.24 $10.24 $10.24 $10.24 318,292
2021-12-10 $10.20 $10.28 $10.19 $10.26 $10.26 86,220
2021-12-09 $10.26 $10.27 $10.24 $10.24 $10.24 148,767
2021-12-08 $10.21 $10.28 $10.21 $10.28 $10.28 48,902
2021-12-07 $10.25 $10.25 $10.23 $10.25 $10.25 119,767
2021-12-06 $10.24 $10.24 $10.23 $10.23 $10.23 20,370
2021-12-03 $10.23 $10.24 $10.22 $10.24 $10.24 48,666
2021-12-02 $10.23 $10.26 $10.22 $10.22 $10.22 84,763
2021-12-01 $10.26 $10.32 $10.22 $10.22 $10.22 116,519
2021-11-30 $10.23 $10.26 $10.22 $10.26 $10.26 201,689
2021-11-29 $10.22 $10.22 $10.22 $10.22 $10.22 9,172
2021-11-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2021-11-24 $10.20 $10.20 $10.20 $10.20 $10.20 14
2021-11-23 $10.19 $10.21 $10.18 $10.20 $10.20 618,248
2021-11-22 $10.18 $10.18 $10.17 $10.17 $10.17 55,100
2021-11-19 $10.15 $10.18 $10.15 $10.18 $10.18 3,810
2021-11-18 $10.17 $10.17 $10.17 $10.17 $10.17 1,409
2021-11-17 $10.19 $10.19 $10.19 $10.19 $10.19 4
2021-11-16 $10.18 $10.19 $10.17 $10.19 $10.19 73,856
2021-11-15 $10.19 $10.20 $10.16 $10.16 $10.16 254,916
2021-11-12 $10.18 $10.18 $10.18 $10.18 $10.18 8,528
2021-11-11 $10.17 $10.17 $10.17 $10.17 $10.17 3
2021-11-10 $10.16 $10.17 $10.16 $10.17 $10.17 43,574
2021-11-09 $10.17 $10.17 $10.17 $10.17 $10.17 5,000
2021-11-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-11-05 $10.17 $10.17 $10.15 $10.15 $10.15 36,534
2021-11-04 $10.17 $10.17 $10.17 $10.17 $10.17 24
2021-11-03 $10.13 $10.17 $10.13 $10.17 $10.17 642
2021-11-02 $10.13 $10.17 $10.13 $10.17 $10.17 12,458
2021-11-01 $10.13 $10.13 $10.13 $10.13 $10.13 118,053
2021-10-29 $10.13 $10.14 $10.13 $10.13 $10.13 108,238
2021-10-28 $10.12 $10.13 $10.12 $10.12 $10.12 11,958
2021-10-27 $10.15 $10.15 $10.12 $10.12 $10.12 85,548
2021-10-26 $10.11 $10.14 $10.11 $10.13 $10.13 4,704
2021-10-25 $10.11 $10.16 $10.11 $10.16 $10.16 33,652
2021-10-22 $10.10 $10.14 $10.10 $10.11 $10.11 279,295
2021-10-21 $10.06 $10.13 $10.05 $10.10 $10.10 9,019,001
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.