Nuveen NJ Qlty Muni

NXJ
🏛️ usa →
12.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.29 11.35 11.28 11.30 0.2M
2022-12-29 11.31 11.36 11.28 11.30 0.2M
2022-12-28 11.25 11.40 11.25 11.28 0.2M
2022-12-27 11.30 11.38 11.30 11.33 0.2M
2022-12-23 11.44 11.48 11.35 11.39 0.1M
2022-12-22 11.35 11.50 11.35 11.45 0.1M
2022-12-21 11.43 11.48 11.41 11.43 0.1M
2022-12-20 11.47 11.49 11.41 11.44 0.1M
2022-12-19 11.52 11.57 11.48 11.50 0.1M
2022-12-16 11.51 11.57 11.51 11.51 0.1M
2022-12-15 11.66 11.68 11.59 11.61 0.2M
2022-12-14 11.61 11.67 11.56 11.64 0.1M
2022-12-13 11.80 11.85 11.65 11.66 0.2M
2022-12-12 11.69 11.79 11.68 11.68 0.1M
2022-12-09 11.66 11.72 11.66 11.70 0.1M
2022-12-08 11.66 11.72 11.66 11.68 0.1M
2022-12-07 11.67 11.75 11.66 11.69 0.1M
2022-12-06 11.66 11.73 11.62 11.70 0.1M
2022-12-05 11.61 11.67 11.58 11.65 0.1M
2022-12-02 11.69 11.71 11.60 11.63 0.2M
2022-12-01 11.76 11.76 11.69 11.71 0.1M
2022-11-30 11.64 11.72 11.60 11.71 0.2M
2022-11-29 11.63 11.69 11.58 11.64 0.1M
2022-11-28 11.63 11.69 11.61 11.61 0.0M
2022-11-25 11.65 11.70 11.59 11.63 0.0M
2022-11-23 11.53 11.73 11.53 11.69 0.1M
2022-11-22 11.45 11.57 11.45 11.55 0.1M
2022-11-21 11.38 11.44 11.38 11.43 0.0M
2022-11-18 11.31 11.38 11.30 11.31 0.1M
2022-11-17 11.17 11.40 11.16 11.28 0.2M
2022-11-16 11.08 11.25 11.06 11.25 0.1M
2022-11-15 11.19 11.24 10.99 11.03 0.2M
2022-11-14 11.11 11.11 10.99 11.07 0.1M
2022-11-11 11.00 11.18 11.00 11.13 0.1M
2022-11-10 10.99 11.10 10.95 11.04 0.1M
2022-11-09 10.89 10.98 10.86 10.87 0.1M
2022-11-08 11.06 11.06 10.83 10.83 0.1M
2022-11-07 10.86 11.25 10.84 11.02 0.2M
2022-11-04 10.76 10.98 10.72 10.90 0.2M
2022-11-03 10.73 10.73 10.65 10.72 0.1M
2022-11-02 10.66 10.78 10.66 10.76 0.1M
2022-11-01 10.73 10.76 10.64 10.76 0.1M
2022-10-31 10.61 10.65 10.58 10.65 0.1M
2022-10-28 10.56 10.61 10.55 10.61 0.1M
2022-10-27 10.52 10.60 10.52 10.54 0.2M
2022-10-26 10.52 10.60 10.52 10.54 0.2M
2022-10-25 10.62 10.71 10.53 10.54 0.2M
2022-10-24 10.59 10.69 10.59 10.62 0.3M
2022-10-21 10.65 10.72 10.65 10.68 0.1M
2022-10-20 10.74 10.90 10.68 10.71 0.1M
2022-10-19 10.75 10.78 10.69 10.73 0.1M
2022-10-18 10.78 10.90 10.77 10.78 0.1M
2022-10-17 10.84 10.86 10.75 10.76 0.1M
2022-10-14 10.81 10.82 10.75 10.75 0.1M
2022-10-13 10.74 10.84 10.71 10.78 0.2M
2022-10-12 10.92 10.97 10.86 10.88 0.1M
2022-10-11 10.97 11.00 10.89 10.90 0.1M
2022-10-10 10.92 10.97 10.91 10.95 0.1M
2022-10-07 10.98 11.02 10.92 10.99 0.1M
2022-10-06 11.03 11.06 10.88 11.05 0.1M
2022-10-05 11.10 11.10 10.97 11.00 0.1M
2022-10-04 11.03 11.23 11.03 11.14 0.1M
2022-10-03 11.11 11.16 10.97 11.00 0.1M
2022-09-30 10.98 11.05 10.96 11.01 0.1M
2022-09-29 11.07 11.08 10.96 10.98 0.1M
2022-09-28 11.13 11.24 11.09 11.09 0.1M
2022-09-27 11.13 11.13 11.04 11.08 0.1M
2022-09-26 11.17 11.27 11.07 11.07 0.1M
2022-09-23 11.31 11.31 11.23 11.26 0.1M
2022-09-22 11.46 11.61 11.29 11.34 0.2M
2022-09-21 11.47 11.53 11.46 11.48 0.1M
2022-09-20 11.54 11.55 11.49 11.51 0.1M
2022-09-19 11.65 11.70 11.56 11.57 0.1M
2022-09-16 11.80 11.84 11.65 11.65 0.1M
2022-09-15 11.84 11.90 11.83 11.83 0.1M
2022-09-14 12.05 12.06 11.92 11.93 0.1M
2022-09-13 12.05 12.10 12.00 12.10 0.1M
2022-09-12 12.13 12.14 12.09 12.10 0.1M
2022-09-09 12.15 12.17 12.08 12.10 0.1M
2022-09-08 12.16 12.17 12.05 12.08 0.0M
2022-09-07 12.13 12.19 12.10 12.16 0.0M
2022-09-06 12.16 12.16 12.09 12.09 0.0M
2022-09-02 12.15 12.23 12.15 12.18 0.0M
2022-09-01 12.40 12.41 12.11 12.11 0.1M
2022-08-31 12.40 12.58 12.40 12.47 0.1M
2022-08-30 12.59 12.59 12.40 12.45 0.1M
2022-08-29 12.75 12.75 12.51 12.51 0.1M
2022-08-26 12.78 12.78 12.74 12.75 0.1M
2022-08-25 12.85 12.86 12.77 12.79 0.0M
2022-08-24 12.84 12.86 12.77 12.77 0.0M
2022-08-23 12.80 12.84 12.70 12.84 0.0M
2022-08-22 12.92 12.92 12.72 12.76 0.0M
2022-08-19 12.90 12.95 12.85 12.88 0.0M
2022-08-18 13.03 13.09 13.00 13.00 0.0M
2022-08-17 13.08 13.09 13.02 13.05 0.1M
2022-08-16 13.17 13.17 13.12 13.14 0.0M
2022-08-15 13.17 13.24 13.16 13.22 0.1M
2022-08-12 13.20 13.21 13.09 13.18 0.0M
2022-08-11 13.18 13.23 13.15 13.22 0.1M
2022-08-10 13.10 13.18 13.10 13.16 0.0M
2022-08-09 12.96 13.08 12.95 13.05 0.1M
2022-08-08 13.04 13.05 12.85 13.00 0.1M
2022-08-05 12.98 13.00 12.90 12.90 0.0M
2022-08-04 13.00 13.08 12.97 13.06 0.0M
2022-08-03 13.00 13.06 13.00 13.04 0.1M
2022-08-02 12.99 13.07 12.96 12.96 0.1M
2022-08-01 12.99 13.04 12.96 13.01 0.0M
2022-07-29 12.76 12.95 12.76 12.89 0.1M
2022-07-28 12.70 12.82 12.70 12.75 0.1M
2022-07-27 12.65 12.67 12.59 12.63 0.1M
2022-07-26 12.66 12.71 12.57 12.57 0.0M
2022-07-25 12.55 12.65 12.52 12.60 0.0M
2022-07-22 12.64 12.70 12.60 12.63 0.1M
2022-07-21 12.55 12.66 12.54 12.58 0.0M
2022-07-20 12.65 12.68 12.61 12.63 0.0M
2022-07-19 12.67 12.68 12.60 12.66 0.1M
2022-07-18 12.83 12.83 12.56 12.62 0.1M
2022-07-15 12.70 12.84 12.70 12.83 0.0M
2022-07-14 12.72 12.79 12.66 12.69 0.1M
2022-07-13 12.79 12.84 12.78 12.83 0.1M
2022-07-12 12.87 12.96 12.87 12.88 0.1M
2022-07-11 12.73 12.86 12.73 12.83 0.0M
2022-07-08 12.79 12.79 12.71 12.76 0.0M
2022-07-07 12.75 12.78 12.71 12.77 0.1M
2022-07-06 12.70 12.84 12.70 12.73 0.1M
2022-07-05 12.75 12.75 12.51 12.69 0.1M
2022-07-01 12.68 12.75 12.65 12.73 0.1M
2022-06-30 12.34 12.63 12.34 12.59 0.1M
2022-06-29 12.21 12.42 12.21 12.38 0.0M
2022-06-28 12.05 12.24 12.05 12.18 0.0M
2022-06-27 12.04 12.16 12.04 12.07 0.1M
2022-06-24 11.96 12.11 11.96 12.09 0.1M
2022-06-23 11.91 12.05 11.85 12.00 0.1M
2022-06-22 11.86 11.94 11.78 11.86 0.1M
2022-06-21 11.77 11.87 11.72 11.75 0.0M
2022-06-17 11.74 11.90 11.71 11.82 0.1M
2022-06-16 11.80 11.84 11.66 11.71 0.1M
2022-06-15 12.02 12.06 11.86 11.92 0.1M
2022-06-14 12.24 12.26 11.94 11.98 0.2M
2022-06-13 12.50 12.59 12.23 12.24 0.1M
2022-06-10 12.70 12.73 12.57 12.59 0.0M
2022-06-09 12.84 12.84 12.70 12.70 0.0M
2022-06-08 12.93 12.93 12.86 12.88 0.0M
2022-06-07 12.91 12.92 12.82 12.92 0.0M
2022-06-06 13.03 13.05 12.80 12.82 0.1M
2022-06-03 13.07 13.14 12.97 13.01 0.1M
2022-06-02 13.10 13.19 13.09 13.12 0.1M
2022-06-01 13.06 13.13 13.00 13.11 0.1M
2022-05-31 13.02 13.02 12.89 12.98 0.1M
2022-05-27 12.87 13.03 12.87 13.00 0.1M
2022-05-26 12.69 12.86 12.65 12.84 0.1M
2022-05-25 12.56 12.70 12.56 12.65 0.1M
2022-05-24 12.29 12.50 12.23 12.50 0.1M
2022-05-23 12.23 12.34 12.20 12.28 0.0M
2022-05-20 12.29 12.36 12.20 12.25 0.1M
2022-05-19 12.25 12.28 12.21 12.26 0.1M
2022-05-18 12.33 12.33 12.22 12.23 0.0M
2022-05-17 12.32 12.34 12.24 12.28 0.1M
2022-05-16 12.31 12.33 12.24 12.33 0.1M
2022-05-13 12.40 12.44 12.30 12.31 0.1M
2022-05-12 12.53 12.53 12.35 12.40 0.1M
2022-05-11 12.43 12.47 12.35 12.46 0.1M
2022-05-10 12.50 12.50 12.31 12.43 0.1M
2022-05-09 12.53 12.60 12.40 12.40 0.1M
2022-05-06 12.45 12.57 12.44 12.48 0.0M
2022-05-05 12.48 12.54 12.39 12.42 0.1M
2022-05-04 12.67 12.67 12.44 12.50 0.2M
2022-05-03 12.60 12.73 12.58 12.62 0.1M
2022-05-02 12.78 12.81 12.47 12.49 0.2M
2022-04-29 12.70 12.74 12.62 12.69 0.1M
2022-04-28 12.59 12.74 12.55 12.70 0.1M
2022-04-27 12.61 12.62 12.52 12.57 0.1M
2022-04-26 12.60 12.62 12.51 12.59 0.1M
2022-04-25 12.50 12.63 12.47 12.49 0.1M
2022-04-22 12.57 12.70 12.49 12.49 0.1M
2022-04-21 12.65 12.66 12.44 12.55 0.0M
2022-04-20 12.38 12.56 12.36 12.55 0.1M
2022-04-19 12.56 12.57 12.35 12.38 0.1M
2022-04-18 12.62 12.64 12.51 12.52 0.1M
2022-04-14 12.62 12.70 12.54 12.58 0.1M
2022-04-13 12.63 12.74 12.59 12.60 0.1M
2022-04-12 12.79 12.96 12.67 12.71 0.1M
2022-04-11 12.94 13.04 12.77 12.77 0.1M
2022-04-08 12.98 13.02 12.94 13.00 0.1M
2022-04-07 13.03 13.15 12.92 12.95 0.1M
2022-04-06 13.34 13.34 13.14 13.16 0.1M
2022-04-05 13.40 13.53 13.35 13.37 0.2M
2022-04-04 13.40 13.47 13.37 13.46 0.1M
2022-04-01 13.37 13.42 13.30 13.37 0.1M
2022-03-31 13.25 13.40 13.25 13.38 0.1M
2022-03-30 13.13 13.30 13.13 13.22 0.1M
2022-03-29 13.12 13.17 13.00 13.11 0.1M
2022-03-28 13.24 13.29 13.06 13.08 0.1M
2022-03-25 13.29 13.30 13.17 13.21 0.1M
2022-03-24 13.34 13.34 13.25 13.25 0.1M
2022-03-23 13.35 13.37 13.31 13.34 0.0M
2022-03-22 13.40 13.43 13.32 13.36 0.1M
2022-03-21 13.52 13.52 13.36 13.37 0.1M
2022-03-18 13.45 13.52 13.38 13.52 0.1M
2022-03-17 13.34 13.45 13.34 13.41 0.0M
2022-03-16 13.28 13.43 13.22 13.41 0.1M
2022-03-15 13.35 13.39 13.26 13.29 0.1M
2022-03-14 13.37 13.43 13.22 13.31 0.1M
2022-03-11 13.55 13.57 13.39 13.44 0.1M
2022-03-10 13.49 13.54 13.43 13.51 0.1M
2022-03-09 13.62 13.65 13.50 13.54 0.1M
2022-03-08 13.57 13.64 13.54 13.56 0.1M
2022-03-07 13.74 13.74 13.58 13.59 0.1M
2022-03-04 13.77 13.80 13.74 13.75 0.1M
2022-03-03 13.71 13.78 13.65 13.76 0.1M
2022-03-02 13.63 13.71 13.61 13.70 0.1M
2022-03-01 13.55 13.72 13.55 13.63 0.1M
2022-02-28 13.42 13.53 13.42 13.52 0.1M
2022-02-25 13.45 13.51 13.41 13.44 0.1M
2022-02-24 13.36 13.44 13.35 13.41 0.1M
2022-02-23 13.49 13.60 13.39 13.40 0.1M
2022-02-22 13.65 13.65 13.49 13.51 0.1M
2022-02-18 13.63 13.69 13.60 13.63 0.1M
2022-02-17 13.60 13.70 13.60 13.61 0.1M
2022-02-16 13.58 13.62 13.55 13.59 0.1M
2022-02-15 13.70 13.74 13.59 13.59 0.1M
2022-02-14 13.78 13.80 13.68 13.69 0.1M
2022-02-11 14.02 14.02 13.80 13.88 0.1M
2022-02-10 14.05 14.08 13.93 14.01 0.1M
2022-02-09 14.05 14.12 14.01 14.08 0.1M
2022-02-08 14.00 14.09 14.00 14.04 0.1M
2022-02-07 14.02 14.08 14.00 14.01 0.0M
2022-02-04 14.09 14.18 13.97 13.98 0.1M
2022-02-03 14.17 14.28 14.17 14.18 0.0M
2022-02-02 14.24 14.35 14.18 14.32 0.1M
2022-02-01 14.01 14.18 14.00 14.17 0.1M
2022-01-31 14.00 14.02 13.94 13.99 0.1M
2022-01-28 13.94 14.00 13.93 13.96 0.1M
2022-01-27 14.07 14.15 13.96 13.99 0.1M
2022-01-26 14.15 14.23 14.03 14.04 0.1M
2022-01-25 14.06 14.15 14.03 14.13 0.1M
2022-01-24 14.08 14.08 13.86 14.05 0.2M
2022-01-21 14.05 14.12 13.99 14.08 0.2M
2022-01-20 14.15 14.24 14.08 14.08 0.2M
2022-01-19 14.42 14.43 14.13 14.13 0.2M
2022-01-18 14.48 14.53 14.28 14.28 0.2M
2022-01-14 14.67 14.69 14.59 14.61 0.1M
2022-01-13 14.83 14.85 14.70 14.70 0.1M
2022-01-12 15.03 15.03 14.86 14.92 0.1M
2022-01-11 15.00 15.05 14.91 14.91 0.1M
2022-01-10 15.03 15.08 14.98 15.02 0.1M
2022-01-07 15.19 15.20 15.01 15.08 0.1M
2022-01-06 15.17 15.26 15.15 15.19 0.0M
2022-01-05 15.35 15.35 15.19 15.20 0.0M
2022-01-04 15.33 15.33 15.23 15.29 0.0M
2022-01-03 15.36 15.36 15.21 15.27 0.0M