Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nuzee Inc (NQ: NUZE )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 2.330 3.000 2.300 2.450 129,615 +0.13(+5.60%)
Nov 29, 2023 2.260 2.400 2.250 2.320 6,886 +0.07(+3.11%)
Nov 28, 2023 2.320 2.340 2.250 2.250 4,187 -0.07(-3.02%)
Nov 27, 2023 2.360 2.360 2.320 2.320 965 -0.01(-0.43%)
Nov 24, 2023 2.540 2.600 2.160 2.330 5,704 -0.18(-7.17%)
Nov 22, 2023 2.620 2.620 2.510 2.510 2,893 -0.21(-7.72%)
Nov 21, 2023 2.760 2.760 2.620 2.720 2,557 +0.10(+3.82%)
Nov 20, 2023 2.720 2.720 2.620 2.620 1,052 -0.13(-4.73%)
Nov 16, 2023 2.750 270 -0.02(-0.72%)
Nov 15, 2023 2.800 2.800 2.770 2.770 29,802 +0.00(+0.00%)
Nov 14, 2023 2.760 2.770 2.750 2.770 2,423 -0.02(-0.54%)
Nov 13, 2023 2.750 2.812 2.750 2.785 893 +0.01(+0.18%)
Nov 10, 2023 2.750 2.840 2.735 2.780 4,501 +0.03(+1.09%)
Nov 09, 2023 2.700 2.760 2.700 2.750 3,015 +0.13(+4.96%)
Nov 08, 2023 2.750 2.813 2.620 2.620 1,910 -0.15(-5.44%)
Nov 07, 2023 2.840 2.850 2.750 2.771 7,160 -0.03(-1.04%)
Nov 06, 2023 2.800 2.810 2.790 2.800 3,407 +0.03(+1.08%)
Nov 03, 2023 2.900 2.900 2.770 2.770 7,102 -0.05(-1.77%)
Nov 02, 2023 2.770 2.950 2.712 2.820 8,906 +0.07(+2.55%)
Nov 01, 2023 2.720 2.750 2.720 2.750 3,603 +0.02(+0.73%)
Oct 31, 2023 2.720 2.760 2.720 2.730 3,949 -0.01(-0.36%)
Oct 30, 2023 2.780 2.790 2.720 2.740 18,126 -0.03(-1.08%)
Oct 27, 2023 2.781 2.781 2.720 2.770 9,900 +0.02(+0.73%)
Oct 26, 2023 2.720 2.784 2.710 2.750 4,879 -0.12(-4.18%)
Oct 25, 2023 2.880 2.890 2.700 2.870 14,528 +0.12(+4.36%)
Oct 24, 2023 2.720 2.820 2.725 2.750 8,469 +0.01(+0.36%)
Oct 23, 2023 2.900 2.900 2.700 2.740 6,092 -0.05(-1.79%)
Oct 20, 2023 2.850 2.860 2.680 2.790 25,337 -0.07(-2.45%)
Oct 19, 2023 2.960 3.000 2.730 2.860 45,122 -0.05(-1.72%)
Oct 18, 2023 2.980 3.150 2.611 2.910 259,330 -2.29(-44.04%)
Oct 17, 2023 5.580 5.580 5.131 5.200 26,117 -0.31(-5.66%)
Oct 16, 2023 5.400 5.596 5.310 5.512 1,917 +0.36(+7.03%)
Oct 13, 2023 5.160 5.530 5.150 5.150 1,784 -0.05(-0.96%)
Oct 12, 2023 5.425 5.425 5.200 5.200 665 -0.05(-0.95%)
Oct 11, 2023 5.250 5.600 5.250 5.250 3,677 +0.05(+0.96%)
Oct 10, 2023 5.200 5.200 5.200 5.200 1,150 +0.00(+0.00%)
Oct 09, 2023 5.260 5.400 5.110 5.200 2,166 -0.10(-1.89%)
Oct 06, 2023 5.370 5.645 5.281 5.300 4,595 -0.31(-5.53%)
Oct 05, 2023 6.020 6.570 5.610 5.610 4,935 -0.41(-6.81%)
Oct 04, 2023 6.210 6.210 6.020 6.020 2,308 -0.48(-7.38%)
Oct 03, 2023 6.550 6.790 6.296 6.500 1,564 -0.23(-3.42%)
Oct 02, 2023 6.900 7.000 6.200 6.730 22,369 -0.47(-6.53%)
Sep 28, 2023 7.200 967 +0.03(+0.42%)
Sep 27, 2023 7.110 7.633 7.110 7.170 891 +0.06(+0.84%)
Sep 26, 2023 7.856 7.856 6.900 7.110 7,171 -0.35(-4.69%)
Sep 25, 2023 7.600 7.690 7.450 7.460 2,163 -0.41(-5.22%)
Sep 22, 2023 7.880 7.895 7.650 7.871 3,385 -0.18(-2.22%)
Sep 21, 2023 7.930 8.070 7.400 8.050 6,707 -0.20(-2.42%)
Sep 20, 2023 8.290 8.450 7.888 8.250 7,936 -0.15(-1.79%)
Sep 19, 2023 8.940 8.940 8.139 8.400 17,256 -0.60(-6.67%)
Sep 18, 2023 8.440 9.540 8.000 9.000 36,509 +0.39(+4.53%)
Sep 15, 2023 8.700 10.64 8.000 8.610 190,821 +0.61(+7.62%)
Sep 14, 2023 7.790 8.410 7.250 8.000 30,343 +0.60(+8.11%)
Sep 13, 2023 7.370 7.700 7.050 7.400 11,309 -0.31(-4.02%)
Sep 12, 2023 7.710 7.710 7.710 7.710 896 +0.02(+0.26%)
Sep 11, 2023 7.650 8.700 7.650 7.690 8,700 +0.35(+4.77%)
Sep 08, 2023 7.550 7.720 7.340 7.340 1,915 -0.17(-2.29%)
Sep 07, 2023 7.310 8.000 7.310 7.512 3,195 -0.24(-3.07%)
Sep 06, 2023 8.200 8.328 7.610 7.750 6,470 -0.16(-2.02%)
Sep 05, 2023 7.650 8.445 7.600 7.910 11,460 +0.09(+1.15%)
Sep 01, 2023 8.770 12.39 7.500 7.820 112,760 -1.13(-12.62%)
Aug 31, 2023 7.850 9.000 7.850 8.950 21,005 +1.22(+15.78%)
Aug 30, 2023 7.730 7.730 7.730 7.730 527 +0.00(+0.00%)
Aug 29, 2023 7.730 7.730 7.730 7.730 779 +0.02(+0.26%)
Aug 25, 2023 7.710 112 -0.22(-2.77%)
Aug 24, 2023 8.070 8.070 7.870 7.930 1,546 -0.04(-0.50%)
Aug 23, 2023 8.050 8.110 7.840 7.970 6,314 -0.04(-0.50%)
Aug 22, 2023 8.010 8.600 8.000 8.010 11,617 -0.12(-1.48%)
Aug 21, 2023 7.990 8.980 7.940 8.130 5,312 +0.16(+2.01%)
Aug 18, 2023 7.890 8.100 6.994 7.970 12,586 +0.36(+4.73%)
Aug 17, 2023 8.210 8.240 7.610 7.610 10,668 -0.54(-6.63%)
Aug 16, 2023 8.840 8.840 8.110 8.150 20,155 -0.26(-3.09%)
Aug 15, 2023 8.310 8.510 8.100 8.410 2,705 +0.31(+3.83%)
Aug 14, 2023 8.300 8.300 8.100 8.100 6,691 +0.10(+1.25%)
Aug 11, 2023 8.110 8.401 8.000 8.000 1,555 -0.11(-1.30%)
Aug 10, 2023 8.440 8.439 8.030 8.105 3,523 -0.40(-4.76%)
Aug 09, 2023 8.530 8.530 8.140 8.510 1,579 -0.46(-5.13%)
Aug 08, 2023 8.260 8.970 7.560 8.970 19,274 +0.23(+2.63%)
Aug 07, 2023 8.360 9.750 8.110 8.740 24,560 -0.46(-5.00%)
Aug 04, 2023 8.090 10.05 7.990 9.200 52,525 +1.02(+12.47%)
Aug 03, 2023 8.320 8.325 8.180 8.180 1,036 +0.00(+0.00%)
Aug 02, 2023 8.630 8.630 8.150 8.180 2,881 -0.22(-2.62%)
Jul 31, 2023 8.400 138 +0.28(+3.45%)
Jul 28, 2023 8.240 8.330 8.090 8.120 2,907 -0.06(-0.73%)
Jul 27, 2023 8.130 8.820 8.100 8.180 7,219 +0.03(+0.32%)
Jul 26, 2023 8.154 8.154 8.154 8.154 810 -0.15(-1.76%)
Jul 25, 2023 8.720 8.736 8.300 8.300 2,518 -0.30(-3.49%)
Jul 24, 2023 9.040 9.388 8.585 8.600 7,745 -0.52(-5.70%)
Jul 21, 2023 9.120 9.120 9.120 9.120 1,244 -0.01(-0.07%)
Jul 20, 2023 9.300 9.300 9.098 9.127 3,672 -0.47(-4.93%)
Jul 19, 2023 9.750 9.750 9.250 9.600 3,403 -0.39(-3.90%)
Jul 18, 2023 9.800 10.04 9.680 9.990 6,211 -0.01(-0.10%)
Jul 17, 2023 9.700 10.24 9.700 10.00 6,668 +0.35(+3.63%)
Jul 14, 2023 9.620 9.918 9.620 9.650 2,524 -0.19(-1.93%)
Jul 13, 2023 9.780 9.970 9.581 9.840 4,245 +0.14(+1.44%)
Jul 12, 2023 9.520 9.930 9.510 9.700 7,069 -0.15(-1.52%)
Jul 11, 2023 9.310 10.75 9.300 9.850 11,996 +0.10(+1.03%)
Jul 10, 2023 10.23 10.29 9.330 9.750 28,111 -0.56(-5.43%)
Jul 07, 2023 10.39 11.41 9.450 10.31 342,616 +1.56(+17.83%)
Jul 06, 2023 9.250 9.250 8.750 8.750 1,298 -0.57(-6.12%)
Jul 05, 2023 9.320 9.320 9.320 9.320 599 -0.18(-1.89%)
Jul 03, 2023 9.500 9.990 9.500 9.500 1,022 -0.09(-0.94%)
Jun 30, 2023 9.980 9.980 9.590 9.590 1,269 -0.39(-3.93%)
Jun 29, 2023 10.28 10.28 9.500 9.982 5,023 -0.16(-1.55%)
Jun 28, 2023 10.14 10.14 10.14 10.14 240 +0.39(+4.00%)
Jun 27, 2023 10.05 10.05 9.750 9.750 2,478 -0.24(-2.40%)
Jun 26, 2023 10.05 10.05 9.990 9.990 813 +0.07(+0.71%)
Jun 23, 2023 9.890 9.920 9.890 9.920 552 -0.01(-0.10%)
Jun 22, 2023 9.810 9.930 9.810 9.930 1,182 +0.18(+1.85%)
Jun 21, 2023 10.38 10.38 9.750 9.750 3,109 -0.75(-7.14%)
Jun 20, 2023 10.71 10.78 9.990 10.50 5,307 +0.80(+8.25%)
Jun 16, 2023 9.600 10.00 9.600 9.700 1,627 -0.08(-0.82%)
Jun 15, 2023 10.05 10.05 9.780 9.780 499 -1.11(-10.19%)
May 08, 2023 11.62 12.10 10.50 10.89 6,234 -0.09(-0.86%)
May 05, 2023 11.00 11.00 10.68 10.98 2,141 -0.18(-1.65%)
May 04, 2023 11.82 13.00 11.12 11.17 10,638 -0.83(-6.92%)
May 03, 2023 10.51 12.63 10.26 12.00 21,482 +2.12(+21.40%)
May 02, 2023 9.390 11.27 9.390 9.885 29,697 +0.61(+6.52%)
May 01, 2023 8.810 9.800 8.810 9.280 3,342 +0.88(+10.48%)
Apr 28, 2023 7.920 8.400 7.880 8.400 1,563 -0.30(-3.45%)
Apr 27, 2023 8.920 9.140 8.700 8.700 789 -0.31(-3.42%)
Apr 26, 2023 9.100 9.100 8.750 9.008 5,000 -0.02(-0.22%)
Apr 25, 2023 9.110 9.451 9.029 9.029 1,097 -0.70(-7.16%)
Apr 24, 2023 9.080 9.726 9.080 9.726 405 +0.08(+0.78%)
Apr 21, 2023 9.650 9.650 9.650 9.650 553 -0.26(-2.62%)
Apr 19, 2023 9.910 61 +0.47(+4.98%)
Apr 18, 2023 9.330 9.440 9.330 9.440 741 -0.06(-0.63%)
Apr 17, 2023 9.600 9.850 9.030 9.500 2,738 -1.00(-9.52%)
Apr 14, 2023 10.95 10.95 10.50 10.50 1,503 -0.36(-3.31%)
Apr 13, 2023 11.16 11.16 10.86 10.86 1,423 -0.15(-1.36%)
Apr 12, 2023 11.01 11.01 11.01 11.01 707 -0.12(-1.08%)
Apr 11, 2023 11.42 11.68 11.10 11.13 5,812 -0.65(-5.52%)
Apr 10, 2023 11.51 11.85 11.41 11.78 8,183 +0.08(+0.68%)
Apr 06, 2023 11.80 11.90 11.55 11.70 4,091 -0.10(-0.85%)
Apr 05, 2023 11.38 11.80 11.36 11.80 1,083 +0.01(+0.08%)
Apr 04, 2023 11.59 12.13 11.59 11.79 10,977 -0.21(-1.75%)
Apr 03, 2023 11.50 12.29 11.34 12.00 12,704 +0.15(+1.27%)
Mar 31, 2023 11.13 12.40 11.13 11.85 16,861 -0.25(-2.07%)
Mar 30, 2023 11.80 12.58 11.71 12.10 12,380 +0.10(+0.83%)
Mar 29, 2023 10.85 12.56 10.85 12.00 21,828 +0.76(+6.76%)
Mar 28, 2023 11.34 11.34 10.82 11.24 9,540 +0.06(+0.54%)
Mar 27, 2023 11.54 11.92 11.18 11.18 2,507 -0.14(-1.24%)
Mar 24, 2023 11.61 12.14 11.28 11.32 10,420 -0.58(-4.87%)
Mar 23, 2023 11.30 12.47 11.30 11.90 27,960 +0.53(+4.66%)
Mar 22, 2023 10.93 11.37 10.92 11.37 11,935 +0.41(+3.71%)
Mar 21, 2023 11.24 11.29 10.95 10.96 5,937 -0.29(-2.55%)
Mar 17, 2023 11.25 509 -0.75(-6.25%)
Mar 16, 2023 12.00 12.00 12.00 12.00 1,693 -0.21(-1.72%)
Mar 15, 2023 12.22 12.75 11.70 12.21 17,569 +0.14(+1.16%)
Mar 14, 2023 11.49 12.70 11.00 12.07 30,368 +0.17(+1.43%)
Mar 13, 2023 11.40 11.90 10.88 11.90 7,582 +0.70(+6.25%)
Mar 10, 2023 11.26 11.51 11.00 11.20 5,890 -0.55(-4.68%)
Mar 09, 2023 12.20 12.25 11.60 11.75 3,793 +0.15(+1.29%)
Mar 08, 2023 11.51 11.60 11.34 11.60 1,786 -0.49(-4.05%)
Mar 07, 2023 12.02 12.88 11.91 12.09 10,705 -0.41(-3.28%)
Mar 06, 2023 11.38 12.73 11.30 12.50 22,843 +0.98(+8.51%)
Mar 03, 2023 11.21 11.70 11.10 11.52 6,562 +0.03(+0.26%)
Mar 02, 2023 11.65 11.65 11.13 11.49 1,888 -0.41(-3.45%)
Mar 01, 2023 12.15 12.37 11.74 11.90 5,520 -0.19(-1.57%)
Feb 28, 2023 12.31 12.69 11.70 12.09 14,652 -0.26(-2.11%)
Feb 27, 2023 11.30 13.00 10.92 12.35 30,280 +0.86(+7.48%)
Feb 24, 2023 11.85 11.98 11.15 11.49 12,967 -0.06(-0.52%)
Feb 23, 2023 12.35 12.45 11.55 11.55 8,946 -0.46(-3.83%)
Feb 22, 2023 12.89 13.40 11.90 12.01 35,165 -0.59(-4.68%)
Feb 21, 2023 12.37 12.60 11.56 12.60 13,825 +0.59(+4.91%)
Feb 17, 2023 12.30 13.50 11.61 12.01 33,254 -0.11(-0.91%)
Feb 16, 2023 11.99 12.56 11.63 12.12 24,206 -1.66(-12.05%)
Feb 15, 2023 13.25 14.77 13.25 13.78 136,978 -0.77(-5.31%)
Feb 14, 2023 11.50 15.48 11.49 14.55 154,930 +3.22(+28.45%)
Feb 13, 2023 11.91 11.91 11.12 11.33 11,882 -0.57(-4.79%)
Feb 10, 2023 11.65 12.83 11.13 11.90 17,269 +0.41(+3.57%)
Feb 09, 2023 11.75 12.05 11.49 11.49 4,539 -0.83(-6.74%)
Feb 08, 2023 12.88 13.20 12.09 12.32 41,525 -0.03(-0.24%)
Feb 07, 2023 12.22 13.35 11.70 12.35 21,455 -0.15(-1.20%)
Feb 06, 2023 12.15 12.50 11.21 12.50 10,966 +0.52(+4.34%)
Feb 03, 2023 11.42 13.23 11.01 11.98 28,546 +0.56(+4.91%)
Feb 02, 2023 11.12 11.57 11.12 11.42 7,943 -0.34(-2.89%)
Feb 01, 2023 11.25 11.76 11.01 11.76 11,656 +0.57(+5.09%)
Jan 31, 2023 11.03 11.65 10.97 11.19 27,353 -0.15(-1.32%)
Jan 30, 2023 10.70 11.79 10.70 11.34 29,749 +0.34(+3.09%)
Jan 27, 2023 10.90 11.50 10.85 11.00 20,961 -0.40(-3.51%)
Jan 26, 2023 11.58 11.70 10.82 11.40 37,579 +0.44(+4.01%)
Jan 25, 2023 10.57 11.48 10.36 10.96 8,519 -0.02(-0.18%)
Jan 24, 2023 11.27 11.53 10.38 10.98 14,910 -0.58(-5.02%)
Jan 23, 2023 12.25 13.04 11.52 11.56 34,136 -1.00(-7.96%)
Jan 20, 2023 13.40 13.95 11.10 12.56 158,250 -1.78(-12.41%)
Jan 19, 2023 18.40 20.00 12.63 14.34 976,429 -1.21(-7.78%)
Jan 18, 2023 10.30 17.00 10.23 15.55 583,120 +5.48(+54.42%)
Jan 17, 2023 9.660 10.32 9.660 10.07 3,338 +0.39(+4.07%)
Jan 13, 2023 9.530 10.16 9.150 9.676 4,669 -0.57(-5.60%)
Jan 12, 2023 10.07 10.70 9.060 10.25 10,198 +0.03(+0.29%)
Jan 11, 2023 10.17 11.40 9.830 10.22 57,195 -0.12(-1.16%)
Jan 10, 2023 9.845 11.42 9.780 10.34 43,336 -0.04(-0.39%)
Jan 09, 2023 9.520 12.43 8.850 10.38 126,305 +0.86(+9.03%)
Jan 06, 2023 9.390 9.637 9.000 9.520 13,278 -0.45(-4.51%)
Jan 05, 2023 11.36 12.07 9.760 9.970 55,883 -1.83(-15.51%)
Jan 04, 2023 12.85 16.38 10.74 11.80 442,828 +1.25(+11.85%)
Jan 03, 2023 8.490 16.65 8.330 10.55 578,200 +1.90(+21.97%)
Dec 30, 2022 9.020 9.020 8.560 8.650 13,652 -0.13(-1.48%)
Dec 29, 2022 8.310 10.29 8.310 8.780 49,567 +0.73(+9.07%)
Dec 28, 2022 9.818 10.14 7.700 8.050 16,426 -1.92(-19.30%)
Dec 27, 2022 10.61 10.61 9.975 9.975 10,810 -0.63(-5.94%)
Dec 23, 2022 10.61 11.03 10.61 10.61 808 -0.33(-3.01%)
Dec 22, 2022 9.660 11.55 8.750 10.93 8,981 +0.97(+9.69%)
Dec 21, 2022 10.43 11.37 9.803 9.968 13,338 -0.85(-7.83%)
Dec 20, 2022 10.57 11.67 9.100 10.81 108,275 +0.79(+7.93%)
Dec 19, 2022 10.50 10.50 9.450 10.02 1,094 -0.83(-7.65%)
Dec 16, 2022 10.15 11.03 9.800 10.85 761 +0.24(+2.24%)
Dec 15, 2022 9.450 11.03 9.440 10.61 2,275 -0.07(-0.69%)
Dec 14, 2022 11.06 11.06 9.275 10.69 1,345 +0.70(+7.01%)
Dec 13, 2022 10.50 10.50 9.104 9.986 1,522 +0.18(+1.86%)
Dec 12, 2022 9.100 14.70 9.100 9.803 18,897 +0.86(+9.63%)
Dec 09, 2022 10.66 10.85 8.750 8.943 1,869 -1.21(-11.90%)
Dec 08, 2022 10.68 10.96 9.625 10.15 2,544 -0.35(-3.37%)
Dec 07, 2022 11.20 11.38 10.50 10.50 1,844 -0.73(-6.51%)
Dec 06, 2022 11.20 11.90 11.20 11.23 413 -0.28(-2.40%)
Dec 05, 2022 11.52 12.25 11.20 11.51 399 -0.60(-4.94%)
Dec 02, 2022 11.74 13.85 11.55 12.11 2,751 +0.54(+4.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.