New Zealand markets closed

Nu Holdings Ltd. (NU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.95-0.28 (-2.29%)
At close: 04:00PM EDT
12.00 +0.05 (+0.42%)
Pre-market: 04:32AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202412.2712.3311.7211.9511.9528,125,300
26 Mar 202412.2412.2912.1212.2312.2318,129,600
25 Mar 202412.2512.2812.1412.1712.1720,052,700
22 Mar 202412.1812.2712.0912.2512.2524,038,500
21 Mar 202412.2512.3912.1712.2412.2426,612,500
20 Mar 202411.8212.1411.7712.1312.1338,124,800
19 Mar 202411.6411.8611.5511.8511.8528,070,100
18 Mar 202411.7411.8011.5911.7911.7923,119,300
15 Mar 202411.5311.6611.4811.6111.6127,618,900
14 Mar 202411.6511.7211.5211.6211.6232,424,000
13 Mar 202411.4411.6711.3811.5911.5920,374,900
12 Mar 202411.3911.5011.1911.4111.4140,030,300
11 Mar 202411.1211.5611.1111.5511.5538,065,100
08 Mar 202411.5511.6111.0411.0711.0756,072,800
07 Mar 202411.3211.5111.2711.5111.5124,739,500
06 Mar 202411.2711.3211.0411.2511.2526,863,500
05 Mar 202411.0911.1210.9411.1011.1029,187,800
04 Mar 202411.0911.1910.9311.1411.1433,712,700
01 Mar 202411.1911.3311.0211.2711.2724,606,000
29 Feb 202411.1111.1210.9411.0811.0826,912,800
28 Feb 202411.0311.1710.9211.0711.0728,845,100
27 Feb 202410.8511.2310.7511.1411.1447,871,000
26 Feb 202410.2910.8510.2410.7210.7248,612,800
23 Feb 202410.0010.459.9410.2210.2276,818,600
22 Feb 202410.2510.4810.1910.3610.3644,708,900
21 Feb 202410.0810.209.9910.0910.0931,337,000
20 Feb 202410.2410.2810.0710.2610.2647,717,900
16 Feb 202410.4010.4910.2010.3610.3642,304,900
15 Feb 202410.3110.499.9810.4610.4648,635,000
14 Feb 202410.1010.4010.1010.3710.3752,973,900
13 Feb 20249.7610.089.549.929.9255,579,800
12 Feb 20249.889.969.789.889.8825,531,100
09 Feb 20249.759.939.709.899.8934,035,000
08 Feb 20249.549.679.449.649.6423,428,700
07 Feb 20249.369.609.349.569.5624,788,900
06 Feb 20249.379.459.249.389.3824,966,900
05 Feb 20249.359.419.099.279.2717,649,200
02 Feb 20248.949.418.869.379.3737,369,800
01 Feb 20248.839.048.729.019.0135,290,700
31 Jan 20248.758.868.588.618.6137,947,500
30 Jan 20248.929.018.518.788.7872,837,900
29 Jan 20249.439.519.349.379.3738,417,300
26 Jan 20249.339.509.279.509.5029,915,000
25 Jan 20249.049.339.009.339.3336,349,900
24 Jan 20249.069.158.989.009.0042,567,800
23 Jan 20248.959.018.908.958.9529,940,900
22 Jan 20249.179.278.848.928.9236,535,200
19 Jan 20249.119.178.909.179.1738,574,800
18 Jan 20249.159.178.929.059.0529,272,300
17 Jan 20249.109.108.949.099.0923,413,300
16 Jan 20249.319.499.029.179.1745,000,700
12 Jan 20249.119.279.029.269.2632,160,600
11 Jan 20249.129.158.869.079.0736,237,900
10 Jan 20248.989.168.939.089.0843,517,300
09 Jan 20248.808.958.718.938.9322,461,300
08 Jan 20248.668.908.598.898.8944,489,500
05 Jan 20248.288.628.268.578.5736,596,100
04 Jan 20248.108.288.098.248.2416,669,700
03 Jan 20248.088.208.068.098.0918,161,200
02 Jan 20248.278.308.088.138.1322,009,500
29 Dec 20238.388.428.308.338.337,310,300
28 Dec 20238.338.468.318.378.3712,253,300
27 Dec 20238.328.408.298.338.339,293,100
26 Dec 20238.248.328.228.308.309,553,900
22 Dec 20238.258.288.158.228.2212,694,700
21 Dec 20238.218.298.108.238.2316,833,800
20 Dec 20238.388.418.098.108.1029,169,600
19 Dec 20238.388.508.388.448.4417,443,100
18 Dec 20238.318.368.218.338.3316,685,900
15 Dec 20238.468.488.258.308.3027,733,400
14 Dec 20238.578.688.418.448.4425,699,700
13 Dec 20238.218.558.188.558.5527,183,400
12 Dec 20238.188.228.128.208.2026,851,500
11 Dec 20238.218.288.168.188.1812,710,000
08 Dec 20238.118.278.118.228.2216,024,900
07 Dec 20238.158.228.088.148.1414,198,900
06 Dec 20238.238.318.158.158.1515,283,600
05 Dec 20238.188.268.168.218.2118,072,200
04 Dec 20238.208.268.148.188.1823,181,300
01 Dec 20238.148.348.148.308.3022,271,300
30 Nov 20238.228.238.048.148.1430,218,300
29 Nov 20238.188.368.168.228.2236,194,500
28 Nov 20238.158.188.088.108.1024,102,300
27 Nov 20238.208.288.168.168.1618,916,900
24 Nov 20238.088.258.078.218.2112,923,200
22 Nov 20238.188.198.068.108.1022,290,600
21 Nov 20238.148.308.108.168.1631,565,100
20 Nov 20238.128.268.068.158.1527,439,900
17 Nov 20237.928.167.848.078.0768,521,400
16 Nov 20238.298.317.747.857.8560,539,400
15 Nov 20238.168.307.908.178.1774,293,000
14 Nov 20238.618.878.598.838.8341,100,600
13 Nov 20238.558.558.368.458.4521,782,700
10 Nov 20238.338.588.318.528.5233,886,700
09 Nov 20238.348.458.258.268.2627,372,800
08 Nov 20238.438.458.228.338.3326,904,700
07 Nov 20238.438.528.318.458.4517,043,000
06 Nov 20238.578.588.288.318.3118,883,900
03 Nov 20238.408.628.358.488.4832,040,900
02 Nov 20238.108.267.998.238.2340,114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...