NYSE - Delayed Quote USD

Nu Holdings Ltd. (NU)

Compare
14.54 0.00 (0.00%)
At close: 4:00 PM EDT
14.57 +0.03 (+0.24%)
After hours: 7:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 14.41 14.60 14.34 14.54 14.54 10,049,684
Oct 21, 2024 14.39 14.68 14.38 14.54 14.54 15,294,900
Oct 18, 2024 14.32 14.50 14.26 14.45 14.45 14,028,900
Oct 17, 2024 14.14 14.40 14.06 14.16 14.16 16,443,200
Oct 16, 2024 14.13 14.30 14.00 14.11 14.11 18,521,200
Oct 15, 2024 14.73 14.76 14.08 14.18 14.18 24,064,000
Oct 14, 2024 14.03 14.74 13.95 14.68 14.68 35,594,100
Oct 11, 2024 13.51 13.75 13.48 13.71 13.71 18,927,700
Oct 10, 2024 13.25 13.50 13.15 13.43 13.43 16,027,500
Oct 9, 2024 13.45 13.50 13.15 13.33 13.33 26,492,000
Oct 8, 2024 13.20 13.60 13.18 13.47 13.47 25,696,000
Oct 7, 2024 13.18 13.27 13.00 13.15 13.15 21,061,100
Oct 4, 2024 13.25 13.40 12.98 13.23 13.23 22,810,700
Oct 3, 2024 13.06 13.16 12.89 13.10 13.10 33,657,600
Oct 2, 2024 13.64 13.71 13.17 13.22 13.22 33,069,000
Oct 1, 2024 13.70 13.72 13.38 13.43 13.43 27,308,500
Sep 30, 2024 13.79 13.83 13.58 13.65 13.65 30,915,000
Sep 27, 2024 13.86 13.99 13.64 13.87 13.87 31,765,500
Sep 26, 2024 14.82 14.85 13.78 13.82 13.82 48,543,800
Sep 25, 2024 14.72 15.00 14.65 14.78 14.78 27,493,100
Sep 24, 2024 14.77 14.99 14.71 14.80 14.80 16,927,200
Sep 23, 2024 14.61 14.95 14.61 14.69 14.69 19,305,000
Sep 20, 2024 14.76 14.93 14.44 14.63 14.63 38,359,600
Sep 19, 2024 15.02 15.10 14.65 14.80 14.80 29,875,100
Sep 18, 2024 15.15 15.16 14.77 14.85 14.85 23,709,100
Sep 17, 2024 14.94 15.16 14.88 15.14 15.14 23,687,100
Sep 16, 2024 14.75 15.02 14.74 14.89 14.89 23,977,000
Sep 13, 2024 14.56 14.77 14.41 14.74 14.74 26,339,500
Sep 12, 2024 14.31 14.54 14.13 14.51 14.51 22,427,600
Sep 11, 2024 13.79 14.35 13.78 14.28 14.28 28,356,500
Sep 10, 2024 13.88 13.95 13.67 13.73 13.73 25,093,900
Sep 9, 2024 13.87 14.15 13.71 13.81 13.81 31,057,400
Sep 6, 2024 14.33 14.44 13.42 13.70 13.70 48,549,900
Sep 5, 2024 14.15 14.35 14.01 14.34 14.34 37,439,600
Sep 4, 2024 14.85 14.85 14.22 14.24 14.24 48,742,100
Sep 3, 2024 14.74 15.10 14.69 14.84 14.84 70,090,000
Aug 30, 2024 14.27 15.06 14.27 14.97 14.97 561,757,400
Aug 29, 2024 14.22 14.52 14.15 14.23 14.23 38,490,700
Aug 28, 2024 14.67 14.76 13.90 14.30 14.30 35,017,700
Aug 27, 2024 14.39 14.76 14.36 14.70 14.70 38,257,400
Aug 26, 2024 14.41 14.85 14.40 14.63 14.63 36,202,700
Aug 23, 2024 14.45 14.51 14.27 14.42 14.42 29,365,000
Aug 22, 2024 14.49 14.65 14.12 14.21 14.21 39,564,300
Aug 21, 2024 14.44 14.61 14.30 14.40 14.40 35,450,300
Aug 20, 2024 14.45 14.50 14.31 14.45 14.45 31,425,900
Aug 19, 2024 14.11 14.46 14.07 14.45 14.45 39,380,100
Aug 16, 2024 13.71 14.30 13.68 14.09 14.09 43,056,500
Aug 15, 2024 13.44 14.01 13.41 13.78 13.78 43,341,700
Aug 14, 2024 12.68 13.48 12.42 13.38 13.38 69,832,700
Aug 13, 2024 12.78 12.83 12.57 12.71 12.71 52,242,200
Aug 12, 2024 12.54 12.67 12.35 12.50 12.50 23,534,300
Aug 9, 2024 12.01 12.42 11.96 12.40 12.40 40,476,800
Aug 8, 2024 11.28 12.01 11.24 11.89 11.89 38,414,500
Aug 7, 2024 11.35 11.48 11.11 11.13 11.13 23,089,700
Aug 6, 2024 11.01 11.28 10.84 11.06 11.06 25,374,800
Aug 5, 2024 9.71 10.95 9.67 10.71 10.71 43,390,600
Aug 2, 2024 11.10 11.16 10.73 10.92 10.92 64,901,600
Aug 1, 2024 12.07 12.07 11.40 11.52 11.52 50,513,600
Jul 31, 2024 12.11 12.27 12.05 12.13 12.13 25,441,500
Jul 30, 2024 12.21 12.34 11.96 12.02 12.02 21,738,100
Jul 29, 2024 12.46 12.66 12.19 12.22 12.22 17,405,500
Jul 26, 2024 12.71 12.73 12.39 12.41 12.41 23,542,700
Jul 25, 2024 12.50 12.58 12.25 12.37 12.37 27,875,500
Jul 24, 2024 12.70 12.82 12.52 12.54 12.54 15,953,500
Jul 23, 2024 12.85 13.11 12.74 12.87 12.87 19,299,700
Jul 22, 2024 13.14 13.16 12.58 12.99 12.99 40,468,200
Jul 19, 2024 13.13 13.48 13.13 13.47 13.47 27,420,800
Jul 18, 2024 13.30 13.32 12.90 13.11 13.11 26,914,800
Jul 17, 2024 13.34 13.36 13.01 13.22 13.22 28,816,500
Jul 16, 2024 13.44 13.64 13.35 13.58 13.58 21,407,400
Jul 15, 2024 13.50 13.56 13.33 13.34 13.34 17,355,700
Jul 12, 2024 13.32 13.59 13.26 13.41 13.41 23,273,700
Jul 11, 2024 13.33 13.33 13.07 13.25 13.25 18,006,900
Jul 10, 2024 13.22 13.41 13.13 13.21 13.21 18,246,400
Jul 9, 2024 12.88 13.24 12.73 13.15 13.15 30,403,700
Jul 8, 2024 12.80 12.88 12.64 12.84 12.84 17,339,000
Jul 5, 2024 12.47 12.83 12.40 12.82 12.82 20,598,800
Jul 3, 2024 12.35 12.49 12.24 12.43 12.43 11,625,100
Jul 2, 2024 12.30 12.37 12.09 12.35 12.35 18,907,300
Jul 1, 2024 12.92 12.92 12.14 12.36 12.36 33,646,300
Jun 28, 2024 13.00 13.01 12.62 12.89 12.89 120,777,300
Jun 27, 2024 12.68 12.97 12.59 12.92 12.92 36,250,500
Jun 26, 2024 12.61 12.84 12.44 12.68 12.68 39,249,600
Jun 25, 2024 11.90 12.52 11.89 12.50 12.50 39,260,300
Jun 24, 2024 12.44 12.97 11.61 11.86 11.86 59,077,500
Jun 21, 2024 12.07 12.29 11.92 12.25 12.25 49,410,400
Jun 20, 2024 11.66 12.11 11.63 12.08 12.08 37,431,100
Jun 18, 2024 11.83 12.07 11.67 11.69 11.69 20,518,700
Jun 17, 2024 11.64 11.92 11.63 11.83 11.83 22,284,800
Jun 14, 2024 11.58 11.81 11.58 11.76 11.76 18,899,300
Jun 13, 2024 11.62 11.84 11.46 11.62 11.62 24,194,000
Jun 12, 2024 11.76 11.84 11.47 11.58 11.58 22,107,300
Jun 11, 2024 11.77 11.79 11.44 11.66 11.66 14,150,500
Jun 10, 2024 11.81 11.89 11.66 11.82 11.82 12,351,900
Jun 7, 2024 12.01 12.18 11.88 11.89 11.89 24,440,900
Jun 6, 2024 11.74 12.14 11.74 12.14 12.14 26,571,100
Jun 5, 2024 11.66 11.71 11.45 11.71 11.71 20,533,300
Jun 4, 2024 11.65 11.73 11.27 11.41 11.41 25,636,400
Jun 3, 2024 11.89 12.01 11.60 11.75 11.75 24,165,400
May 31, 2024 12.15 12.31 11.72 11.88 11.88 30,546,300
May 30, 2024 11.75 12.27 11.72 12.17 12.17 31,708,500
May 29, 2024 11.92 11.98 11.70 11.71 11.71 20,837,200
May 28, 2024 11.80 12.22 11.71 12.18 12.18 30,819,500
May 24, 2024 11.54 11.93 11.51 11.73 11.73 16,215,400
May 23, 2024 11.73 11.94 11.54 11.57 11.57 17,665,100
May 22, 2024 12.02 12.19 11.64 11.70 11.70 20,443,400
May 21, 2024 11.62 12.06 11.62 12.02 12.02 24,253,300
May 20, 2024 11.73 11.78 11.50 11.67 11.67 17,644,900
May 17, 2024 11.82 11.93 11.61 11.66 11.66 28,184,700
May 16, 2024 12.04 12.13 11.70 11.71 11.71 31,213,200
May 15, 2024 12.02 12.49 11.71 12.09 12.09 55,782,400
May 14, 2024 11.28 11.57 11.20 11.55 11.55 26,623,800
May 13, 2024 11.84 11.85 11.31 11.38 11.38 23,025,300
May 10, 2024 11.90 11.96 11.74 11.76 11.76 16,422,400
May 9, 2024 11.95 11.96 11.70 11.79 11.79 23,323,000
May 8, 2024 11.93 12.10 11.92 12.00 12.00 20,959,300
May 7, 2024 12.01 12.04 11.92 11.99 11.99 20,218,100
May 6, 2024 11.74 12.01 11.71 12.00 12.00 18,501,500
May 3, 2024 11.17 11.77 11.15 11.68 11.68 27,676,300
May 2, 2024 11.04 11.19 10.90 10.96 10.96 20,553,800
May 1, 2024 10.83 11.06 10.56 10.88 10.88 25,706,400
Apr 30, 2024 11.00 11.08 10.84 10.86 10.86 14,292,000
Apr 29, 2024 11.06 11.20 10.89 11.01 11.01 15,774,700
Apr 26, 2024 10.96 11.16 10.89 11.05 11.05 14,749,800
Apr 25, 2024 10.54 11.00 10.48 10.87 10.87 19,173,600
Apr 24, 2024 10.95 10.95 10.56 10.77 10.77 18,780,800
Apr 23, 2024 10.57 10.97 10.56 10.92 10.92 22,990,200
Apr 22, 2024 10.58 10.78 10.50 10.61 10.61 20,053,900
Apr 19, 2024 10.60 10.77 10.43 10.48 10.48 26,664,900
Apr 18, 2024 10.78 10.97 10.63 10.66 10.66 16,982,700
Apr 17, 2024 10.91 10.97 10.73 10.79 10.79 12,716,400
Apr 16, 2024 10.86 10.97 10.76 10.84 10.84 17,143,800
Apr 15, 2024 11.27 11.40 10.91 10.95 10.95 24,695,300
Apr 12, 2024 11.44 11.47 11.23 11.29 11.29 17,480,400
Apr 11, 2024 11.64 11.65 11.43 11.55 11.55 14,992,300
Apr 10, 2024 11.67 11.75 11.45 11.57 11.57 19,711,600
Apr 9, 2024 12.06 12.09 11.75 11.82 11.82 15,951,900
Apr 8, 2024 12.07 12.15 11.98 11.99 11.99 11,290,400
Apr 5, 2024 11.79 12.11 11.79 11.98 11.98 16,046,900
Apr 4, 2024 11.98 12.13 11.78 11.79 11.79 19,009,000
Apr 3, 2024 11.86 11.98 11.72 11.91 11.91 16,522,700
Apr 2, 2024 11.73 11.86 11.52 11.86 11.86 18,026,500
Apr 1, 2024 12.00 12.01 11.75 11.82 11.82 19,683,300
Mar 28, 2024 11.82 12.07 11.76 11.93 11.93 20,034,500
Mar 27, 2024 12.27 12.33 11.72 11.95 11.95 28,132,600
Mar 26, 2024 12.24 12.29 12.12 12.23 12.23 18,129,600
Mar 25, 2024 12.25 12.28 12.14 12.17 12.17 20,052,700
Mar 22, 2024 12.18 12.27 12.09 12.25 12.25 24,038,500
Mar 21, 2024 12.25 12.39 12.17 12.24 12.24 26,612,500
Mar 20, 2024 11.82 12.14 11.77 12.13 12.13 38,124,800
Mar 19, 2024 11.64 11.86 11.55 11.85 11.85 28,070,100
Mar 18, 2024 11.74 11.80 11.59 11.79 11.79 23,119,300
Mar 15, 2024 11.53 11.66 11.48 11.61 11.61 27,618,900
Mar 14, 2024 11.65 11.72 11.52 11.62 11.62 32,424,000
Mar 13, 2024 11.44 11.67 11.38 11.59 11.59 20,374,900
Mar 12, 2024 11.39 11.50 11.19 11.41 11.41 40,030,300
Mar 11, 2024 11.12 11.56 11.11 11.55 11.55 38,065,100
Mar 8, 2024 11.55 11.61 11.04 11.07 11.07 56,072,800
Mar 7, 2024 11.32 11.51 11.27 11.51 11.51 24,739,500
Mar 6, 2024 11.27 11.32 11.04 11.25 11.25 26,863,500
Mar 5, 2024 11.09 11.12 10.94 11.10 11.10 29,187,800
Mar 4, 2024 11.09 11.19 10.93 11.14 11.14 33,712,700
Mar 1, 2024 11.19 11.33 11.02 11.27 11.27 24,606,000
Feb 29, 2024 11.11 11.12 10.94 11.08 11.08 26,912,800
Feb 28, 2024 11.03 11.17 10.92 11.07 11.07 28,845,100
Feb 27, 2024 10.85 11.23 10.75 11.14 11.14 47,871,000
Feb 26, 2024 10.29 10.85 10.24 10.72 10.72 48,612,800
Feb 23, 2024 10.00 10.45 9.94 10.22 10.22 76,818,600
Feb 22, 2024 10.25 10.48 10.19 10.36 10.36 44,708,900
Feb 21, 2024 10.08 10.20 9.99 10.09 10.09 31,337,000
Feb 20, 2024 10.24 10.28 10.07 10.26 10.26 47,717,900
Feb 16, 2024 10.40 10.49 10.20 10.36 10.36 42,304,900
Feb 15, 2024 10.31 10.49 9.98 10.46 10.46 48,635,000
Feb 14, 2024 10.10 10.40 10.10 10.37 10.37 52,973,900
Feb 13, 2024 9.76 10.08 9.54 9.92 9.92 55,579,800
Feb 12, 2024 9.88 9.96 9.78 9.88 9.88 25,531,100
Feb 9, 2024 9.75 9.93 9.70 9.89 9.89 34,035,000
Feb 8, 2024 9.54 9.67 9.44 9.64 9.64 23,428,700
Feb 7, 2024 9.36 9.60 9.34 9.56 9.56 24,788,900
Feb 6, 2024 9.37 9.45 9.24 9.38 9.38 24,966,900
Feb 5, 2024 9.35 9.41 9.09 9.27 9.27 17,649,200
Feb 2, 2024 8.94 9.41 8.86 9.37 9.37 37,369,800
Feb 1, 2024 8.83 9.04 8.72 9.01 9.01 35,290,700
Jan 31, 2024 8.75 8.86 8.58 8.61 8.61 37,947,500
Jan 30, 2024 8.92 9.01 8.51 8.78 8.78 72,837,900
Jan 29, 2024 9.43 9.51 9.34 9.37 9.37 38,417,300
Jan 26, 2024 9.33 9.50 9.27 9.50 9.50 29,915,000
Jan 25, 2024 9.04 9.33 9.00 9.33 9.33 36,349,900
Jan 24, 2024 9.06 9.15 8.98 9.00 9.00 42,567,800
Jan 23, 2024 8.95 9.01 8.90 8.95 8.95 29,940,900
Jan 22, 2024 9.17 9.27 8.84 8.92 8.92 36,535,200
Jan 19, 2024 9.11 9.17 8.90 9.17 9.17 38,574,800
Jan 18, 2024 9.15 9.17 8.92 9.05 9.05 29,272,300
Jan 17, 2024 9.10 9.10 8.94 9.09 9.09 23,413,300
Jan 16, 2024 9.31 9.49 9.02 9.17 9.17 45,000,700
Jan 12, 2024 9.11 9.27 9.02 9.26 9.26 32,160,600
Jan 11, 2024 9.12 9.15 8.86 9.07 9.07 36,237,900
Jan 10, 2024 8.98 9.16 8.93 9.08 9.08 43,517,300
Jan 9, 2024 8.80 8.95 8.71 8.93 8.93 22,461,300
Jan 8, 2024 8.66 8.90 8.59 8.89 8.89 44,489,500
Jan 5, 2024 8.28 8.62 8.26 8.57 8.57 36,596,100
Jan 4, 2024 8.10 8.28 8.09 8.24 8.24 16,669,700
Jan 3, 2024 8.08 8.20 8.06 8.09 8.09 18,161,200
Jan 2, 2024 8.27 8.30 8.08 8.13 8.13 22,009,500
Dec 29, 2023 8.38 8.42 8.30 8.33 8.33 7,310,300
Dec 28, 2023 8.33 8.46 8.31 8.37 8.37 12,253,300
Dec 27, 2023 8.32 8.40 8.29 8.33 8.33 9,293,100
Dec 26, 2023 8.24 8.32 8.22 8.30 8.30 9,553,900
Dec 22, 2023 8.25 8.28 8.15 8.22 8.22 12,694,700
Dec 21, 2023 8.21 8.29 8.10 8.23 8.23 16,833,800
Dec 20, 2023 8.38 8.41 8.09 8.10 8.10 29,169,600
Dec 19, 2023 8.38 8.50 8.38 8.44 8.44 17,443,100
Dec 18, 2023 8.31 8.36 8.21 8.33 8.33 16,685,900
Dec 15, 2023 8.46 8.48 8.25 8.30 8.30 27,733,400
Dec 14, 2023 8.57 8.68 8.41 8.44 8.44 25,699,700
Dec 13, 2023 8.21 8.55 8.18 8.55 8.55 27,183,400
Dec 12, 2023 8.18 8.22 8.12 8.20 8.20 26,851,500
Dec 11, 2023 8.21 8.28 8.16 8.18 8.18 12,710,000
Dec 8, 2023 8.11 8.27 8.11 8.22 8.22 16,024,900
Dec 7, 2023 8.15 8.22 8.08 8.14 8.14 14,198,900
Dec 6, 2023 8.23 8.31 8.15 8.15 8.15 15,283,600
Dec 5, 2023 8.18 8.26 8.16 8.21 8.21 18,072,200
Dec 4, 2023 8.20 8.26 8.14 8.18 8.18 23,181,300
Dec 1, 2023 8.14 8.34 8.14 8.30 8.30 22,271,300
Nov 30, 2023 8.22 8.23 8.04 8.14 8.14 30,218,300
Nov 29, 2023 8.18 8.36 8.16 8.22 8.22 36,194,500
Nov 28, 2023 8.15 8.18 8.08 8.10 8.10 24,102,300
Nov 27, 2023 8.20 8.28 8.16 8.16 8.16 18,916,900
Nov 24, 2023 8.08 8.25 8.07 8.21 8.21 12,923,200
Nov 22, 2023 8.18 8.19 8.06 8.10 8.10 22,290,600
Nov 21, 2023 8.14 8.30 8.10 8.16 8.16 31,565,100
Nov 20, 2023 8.12 8.26 8.06 8.15 8.15 27,439,900
Nov 17, 2023 7.92 8.16 7.84 8.07 8.07 68,521,400
Nov 16, 2023 8.29 8.31 7.74 7.85 7.85 60,539,400
Nov 15, 2023 8.16 8.30 7.90 8.17 8.17 74,293,000
Nov 14, 2023 8.61 8.87 8.59 8.83 8.83 41,100,600
Nov 13, 2023 8.55 8.55 8.36 8.45 8.45 21,782,700
Nov 10, 2023 8.33 8.58 8.31 8.52 8.52 33,886,700
Nov 9, 2023 8.34 8.45 8.25 8.26 8.26 27,372,800
Nov 8, 2023 8.43 8.45 8.22 8.33 8.33 26,904,700
Nov 7, 2023 8.43 8.52 8.31 8.45 8.45 17,043,000
Nov 6, 2023 8.57 8.58 8.28 8.31 8.31 18,883,900
Nov 3, 2023 8.40 8.62 8.35 8.48 8.48 32,040,900
Nov 2, 2023 8.10 8.26 7.99 8.23 8.23 40,114,700
Nov 1, 2023 8.22 8.38 8.19 8.30 8.30 32,494,100
Oct 31, 2023 8.04 8.20 7.93 8.20 8.20 16,430,500
Oct 30, 2023 8.10 8.22 8.05 8.08 8.08 17,203,700
Oct 27, 2023 8.03 8.12 7.95 8.01 8.01 24,541,100
Oct 26, 2023 7.89 8.01 7.74 7.99 7.99 30,096,900
Oct 25, 2023 8.09 8.10 7.90 7.98 7.98 17,626,400
Oct 24, 2023 8.23 8.42 8.02 8.08 8.08 16,691,900
Oct 23, 2023 8.12 8.27 7.97 8.16 8.16 27,005,100

Related Tickers