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
2023-12-29 11.80 11.83 11.74 11.78 0.2M
2023-12-28 11.81 11.83 11.76 11.80 0.2M
2023-12-27 11.83 11.87 11.80 11.81 0.2M
2023-12-26 11.80 11.84 11.71 11.79 0.2M
2023-12-22 11.78 11.84 11.77 11.80 0.1M
2023-12-21 11.72 11.81 11.72 11.77 0.1M
2023-12-20 11.74 11.78 11.73 11.75 0.1M
2023-12-19 11.67 11.76 11.67 11.75 0.1M
2023-12-18 11.66 11.73 11.66 11.69 0.1M
2023-12-15 11.75 11.75 11.66 11.69 0.1M
2023-12-14 11.62 11.77 11.62 11.71 0.2M
2023-12-13 11.57 11.67 11.54 11.66 0.1M
2023-12-12 11.54 11.61 11.54 11.56 0.2M
2023-12-11 11.53 11.60 11.51 11.58 0.1M
2023-12-08 11.56 11.61 11.56 11.59 0.1M
2023-12-07 11.55 11.65 11.55 11.60 0.1M
2023-12-06 11.56 11.61 11.56 11.57 0.2M
2023-12-05 11.59 11.63 11.55 11.56 0.1M
2023-12-04 11.57 11.62 11.56 11.58 0.1M
2023-12-01 11.50 11.63 11.49 11.56 0.1M
2023-11-30 11.52 11.54 11.45 11.51 0.1M
2023-11-29 11.41 11.54 11.40 11.52 0.1M
2023-11-28 11.34 11.40 11.30 11.40 0.2M
2023-11-27 11.33 11.43 11.32 11.35 0.1M
2023-11-24 11.30 11.33 11.26 11.30 0.0M
2023-11-22 11.26 11.37 11.23 11.26 0.1M
2023-11-21 11.16 11.23 11.13 11.23 0.1M
2023-11-20 11.11 11.22 11.11 11.19 0.1M
2023-11-17 11.16 11.16 11.08 11.12 0.3M
2023-11-16 11.07 11.13 11.07 11.10 0.1M
2023-11-15 10.96 10.98 10.95 10.97 0.0M
2023-11-14 10.90 11.00 10.90 10.95 0.1M
2023-11-13 10.80 10.87 10.79 10.85 0.1M
2023-11-10 10.87 10.88 10.79 10.82 0.1M
2023-11-09 10.81 10.90 10.79 10.79 0.1M
2023-11-08 10.82 10.92 10.80 10.87 0.1M
2023-11-07 10.60 10.90 10.60 10.77 0.1M
2023-11-06 10.61 10.62 10.55 10.59 0.1M
2023-11-03 10.60 10.72 10.58 10.61 0.3M
2023-11-02 10.40 10.51 10.40 10.51 0.1M
2023-11-01 10.22 10.36 10.19 10.35 0.1M
2023-10-31 10.25 10.25 10.14 10.16 0.1M
2023-10-30 10.19 10.19 10.09 10.11 0.1M
2023-10-27 10.13 10.13 10.06 10.10 0.1M
2023-10-26 10.07 10.12 10.06 10.10 0.1M
2023-10-25 10.18 10.18 10.07 10.09 0.1M
2023-10-24 10.21 10.28 10.20 10.22 0.1M
2023-10-23 10.13 10.19 10.10 10.16 0.1M
2023-10-20 10.11 10.19 10.11 10.15 0.1M
2023-10-19 10.23 10.26 10.10 10.14 0.2M
2023-10-18 10.39 10.41 10.24 10.25 0.1M
2023-10-17 10.45 10.52 10.40 10.41 0.1M
2023-10-16 10.44 10.64 10.44 10.52 0.1M
2023-10-13 10.55 10.58 10.52 10.52 0.1M
2023-10-12 10.60 10.60 10.49 10.49 0.1M
2023-10-11 10.56 10.62 10.56 10.60 0.1M
2023-10-10 10.42 10.54 10.42 10.51 0.1M
2023-10-09 10.36 10.44 10.36 10.44 0.1M
2023-10-06 10.35 10.43 10.32 10.36 0.1M
2023-10-05 10.47 10.53 10.41 10.42 0.0M
2023-10-04 10.45 10.52 10.45 10.50 0.1M
2023-10-03 10.50 10.50 10.40 10.43 0.1M
2023-10-02 10.57 10.60 10.49 10.50 0.1M
2023-09-29 10.58 10.60 10.54 10.58 0.1M
2023-09-28 10.62 10.62 10.53 10.56 0.1M
2023-09-27 10.62 10.64 10.58 10.60 0.1M
2023-09-26 10.59 10.68 10.57 10.63 0.2M
2023-09-25 10.80 10.80 10.67 10.68 0.1M
2023-09-22 10.87 10.89 10.81 10.83 0.1M
2023-09-21 10.91 10.91 10.87 10.87 0.1M
2023-09-20 11.00 11.02 10.95 10.98 0.1M
2023-09-19 10.94 10.98 10.90 10.96 0.1M
2023-09-18 11.01 11.02 10.98 10.98 0.1M
2023-09-15 10.96 11.02 10.96 10.97 0.1M
2023-09-14 10.97 11.05 10.97 10.97 0.1M
2023-09-13 11.03 11.04 10.99 11.01 0.1M
2023-09-12 11.00 11.01 10.96 11.00 0.1M
2023-09-11 11.13 11.14 10.94 10.99 0.4M
2023-09-08 11.18 11.19 11.12 11.14 0.0M
2023-09-07 11.28 11.28 11.20 11.21 0.0M
2023-09-06 11.27 11.28 11.25 11.25 0.1M
2023-09-05 11.34 11.34 11.22 11.23 0.1M
2023-09-01 11.38 11.38 11.26 11.34 0.0M
2023-08-31 11.29 11.35 11.29 11.31 0.2M
2023-08-30 11.30 11.34 11.26 11.31 0.0M
2023-08-29 11.24 11.30 11.23 11.29 0.0M
2023-08-28 11.21 11.24 11.21 11.24 0.0M
2023-08-25 11.23 11.23 11.19 11.21 0.0M
2023-08-24 11.29 11.29 11.20 11.20 0.1M
2023-08-23 11.26 11.31 11.26 11.31 0.1M
2023-08-22 11.28 11.28 11.22 11.25 0.1M
2023-08-21 11.23 11.25 11.22 11.23 0.1M
2023-08-18 11.28 11.34 11.27 11.28 0.0M
2023-08-17 11.31 11.33 11.26 11.27 0.0M
2023-08-16 11.35 11.41 11.29 11.29 0.0M
2023-08-15 11.34 11.43 11.33 11.36 0.1M
2023-08-14 11.39 11.39 11.35 11.39 0.1M
2023-08-11 11.44 11.45 11.38 11.41 0.0M
2023-08-10 11.48 11.49 11.41 11.42 0.1M
2023-08-09 11.41 11.46 11.41 11.45 0.0M
2023-08-08 11.42 11.46 11.37 11.43 0.1M
2023-08-07 11.40 11.43 11.38 11.41 0.1M
2023-08-04 11.38 11.46 11.38 11.45 0.0M
2023-08-03 11.53 11.53 11.37 11.37 0.1M
2023-08-02 11.55 11.60 11.54 11.59 0.1M
2023-08-01 11.61 11.62 11.57 11.60 0.1M
2023-07-31 11.55 11.63 11.55 11.60 0.0M
2023-07-28 11.59 11.64 11.54 11.61 0.0M
2023-07-27 11.57 11.60 11.51 11.53 0.0M
2023-07-26 11.60 11.63 11.59 11.62 0.0M
2023-07-25 11.59 11.60 11.57 11.59 0.0M
2023-07-24 11.61 11.68 11.60 11.60 0.0M
2023-07-21 11.60 11.65 11.60 11.60 0.0M
2023-07-20 11.60 11.65 11.55 11.57 0.0M
2023-07-19 11.61 11.67 11.61 11.61 0.1M
2023-07-18 11.59 11.65 11.59 11.63 0.0M
2023-07-17 11.59 11.60 11.55 11.59 0.1M
2023-07-14 11.54 11.57 11.54 11.56 0.0M
2023-07-13 11.53 11.60 11.53 11.58 0.1M
2023-07-12 11.59 11.59 11.56 11.57 0.0M
2023-07-11 11.59 11.59 11.52 11.53 0.0M
2023-07-10 11.48 11.53 11.47 11.52 0.0M
2023-07-07 11.45 11.51 11.44 11.46 0.0M
2023-07-06 11.49 11.49 11.41 11.45 0.0M
2023-07-05 11.56 11.58 11.52 11.54 0.0M
2023-07-03 11.56 11.56 11.47 11.54 0.0M
2023-06-30 11.48 11.51 11.43 11.47 0.0M
2023-06-29 11.50 11.51 11.40 11.40 0.1M
2023-06-28 11.54 11.57 11.51 11.55 0.1M
2023-06-27 11.48 11.54 11.48 11.50 0.0M
2023-06-26 11.53 11.53 11.43 11.48 0.1M
2023-06-23 11.48 11.52 11.42 11.42 0.1M
2023-06-22 11.38 11.41 11.37 11.39 0.1M
2023-06-21 11.40 11.42 11.36 11.41 0.1M
2023-06-20 11.45 11.47 11.40 11.41 0.1M
2023-06-16 11.40 11.46 11.40 11.44 0.1M
2023-06-15 11.43 11.47 11.42 11.46 0.1M
2023-06-14 11.43 11.46 11.42 11.42 0.0M
2023-06-13 11.49 11.49 11.44 11.45 0.0M
2023-06-12 11.45 11.46 11.42 11.44 0.1M
2023-06-09 11.45 11.49 11.43 11.45 0.1M
2023-06-08 11.44 11.50 11.41 11.46 0.0M
2023-06-07 11.42 11.47 11.41 11.42 0.1M
2023-06-06 11.40 11.46 11.40 11.42 0.0M
2023-06-05 11.40 11.48 11.39 11.42 0.1M
2023-06-02 11.45 11.46 11.37 11.40 0.0M
2023-06-01 11.40 11.46 11.40 11.41 0.0M
2023-05-31 11.33 11.42 11.33 11.37 0.0M
2023-05-30 11.29 11.36 11.29 11.35 0.1M
2023-05-26 11.23 11.30 11.23 11.28 0.0M
2023-05-25 11.30 11.30 11.24 11.25 0.1M
2023-05-24 11.30 11.31 11.28 11.30 0.1M
2023-05-23 11.31 11.35 11.31 11.32 0.1M
2023-05-22 11.41 11.41 11.35 11.35 0.0M
2023-05-19 11.42 11.44 11.40 11.41 0.0M
2023-05-18 11.51 11.51 11.42 11.44 0.1M
2023-05-17 11.50 11.55 11.48 11.49 0.1M
2023-05-16 11.47 11.52 11.47 11.52 0.0M
2023-05-15 11.49 11.52 11.49 11.50 0.1M
2023-05-12 11.53 11.55 11.50 11.50 0.0M
2023-05-11 11.58 11.62 11.56 11.56 0.1M
2023-05-10 11.56 11.59 11.53 11.58 0.1M
2023-05-09 11.55 11.55 11.52 11.53 0.1M
2023-05-08 11.59 11.60 11.51 11.52 0.1M
2023-05-05 11.54 11.60 11.52 11.57 0.1M
2023-05-04 11.46 11.50 11.44 11.50 0.1M
2023-05-03 11.49 11.54 11.45 11.48 0.1M
2023-05-02 11.56 11.56 11.45 11.51 0.1M
2023-05-01 11.59 11.60 11.47 11.47 0.1M
2023-04-28 11.55 11.63 11.55 11.61 0.1M
2023-04-27 11.55 11.56 11.50 11.54 0.1M
2023-04-26 11.48 11.53 11.44 11.51 0.1M
2023-04-25 11.47 11.53 11.45 11.49 0.1M
2023-04-24 11.49 11.54 11.46 11.47 0.1M
2023-04-21 11.54 11.54 11.47 11.48 0.1M
2023-04-20 11.54 11.61 11.51 11.54 0.1M
2023-04-19 11.54 11.58 11.51 11.55 0.1M
2023-04-18 11.66 11.66 11.57 11.57 0.1M
2023-04-17 11.69 11.71 11.67 11.68 0.1M
2023-04-14 11.74 11.76 11.69 11.69 0.1M
2023-04-13 11.73 11.80 11.72 11.73 0.1M
2023-04-12 11.81 11.85 11.72 11.75 0.1M
2023-04-11 11.70 11.81 11.70 11.78 0.1M
2023-04-10 11.71 11.73 11.67 11.71 0.1M
2023-04-06 11.73 11.75 11.72 11.72 0.0M
2023-04-05 11.68 11.73 11.68 11.71 0.0M
2023-04-04 11.63 11.68 11.61 11.64 0.1M
2023-04-03 11.74 11.77 11.60 11.61 0.1M
2023-03-31 11.65 11.71 11.65 11.71 0.0M
2023-03-30 11.54 11.65 11.54 11.63 0.1M
2023-03-29 11.51 11.56 11.51 11.55 0.0M
2023-03-28 11.51 11.54 11.50 11.52 0.1M
2023-03-27 11.55 11.57 11.48 11.49 0.1M
2023-03-24 11.43 11.54 11.43 11.53 0.0M
2023-03-23 11.45 11.50 11.41 11.41 0.0M
2023-03-22 11.46 11.52 11.44 11.49 0.0M
2023-03-21 11.49 11.49 11.42 11.43 0.0M
2023-03-20 11.44 11.52 11.44 11.47 0.0M
2023-03-17 11.48 11.52 11.43 11.51 0.1M
2023-03-16 11.39 11.52 11.39 11.45 0.0M
2023-03-15 11.46 11.49 11.42 11.44 0.0M
2023-03-14 11.37 11.44 11.37 11.39 0.1M
2023-03-13 11.40 11.50 11.30 11.39 0.1M
2023-03-10 11.31 11.40 11.31 11.32 0.0M
2023-03-09 11.27 11.34 11.27 11.28 0.1M
2023-03-08 11.29 11.30 11.25 11.25 0.1M
2023-03-07 11.31 11.32 11.28 11.29 0.1M
2023-03-06 11.28 11.35 11.27 11.27 0.1M
2023-03-03 11.28 11.33 11.27 11.30 0.1M
2023-03-02 11.30 11.31 11.18 11.22 0.1M
2023-03-01 11.39 11.40 11.28 11.34 0.2M
2023-02-28 11.33 11.39 11.33 11.37 0.1M
2023-02-27 11.36 11.41 11.30 11.34 0.1M
2023-02-24 11.40 11.41 11.26 11.29 0.2M
2023-02-23 11.55 11.60 11.42 11.42 0.1M
2023-02-22 11.64 11.65 11.56 11.56 0.0M
2023-02-21 11.64 11.64 11.58 11.60 0.1M
2023-02-17 11.71 11.73 11.67 11.69 0.1M
2023-02-16 11.79 11.82 11.72 11.72 0.1M
2023-02-15 11.85 11.89 11.82 11.82 0.1M
2023-02-14 11.86 11.92 11.86 11.88 0.1M
2023-02-13 11.96 11.97 11.92 11.93 0.0M
2023-02-10 12.00 12.01 11.90 11.91 0.0M
2023-02-09 12.03 12.04 11.97 11.97 0.0M
2023-02-08 12.03 12.06 12.01 12.04 0.1M
2023-02-07 11.98 12.03 11.90 12.01 0.0M
2023-02-06 11.97 12.01 11.94 11.99 0.1M
2023-02-03 12.09 12.09 11.99 12.01 0.1M
2023-02-02 12.12 12.20 12.12 12.15 0.1M
2023-02-01 12.10 12.12 12.03 12.09 0.1M
2023-01-31 12.03 12.08 12.03 12.08 0.0M
2023-01-30 12.06 12.07 12.02 12.03 0.1M
2023-01-27 12.03 12.07 12.02 12.04 0.1M
2023-01-26 12.01 12.09 12.01 12.07 0.1M
2023-01-25 12.00 12.02 11.97 12.01 0.1M
2023-01-24 11.95 12.02 11.95 11.99 0.1M
2023-01-23 11.89 11.98 11.89 11.97 0.1M
2023-01-20 11.94 11.94 11.87 11.93 0.1M
2023-01-19 11.90 11.97 11.90 11.92 0.1M
2023-01-18 11.91 11.95 11.88 11.90 0.1M
2023-01-17 11.82 11.86 11.76 11.85 0.1M
2023-01-13 11.81 11.87 11.79 11.81 0.1M
2023-01-12 11.78 11.84 11.77 11.83 0.1M
2023-01-11 11.76 11.81 11.76 11.78 0.1M
2023-01-10 11.67 11.76 11.63 11.72 0.1M
2023-01-09 11.61 11.71 11.61 11.65 0.1M
2023-01-06 11.49 11.66 11.49 11.61 0.1M
2023-01-05 11.54 11.55 11.46 11.52 0.3M
2023-01-04 11.48 11.56 11.48 11.54 0.1M
2023-01-03 11.38 11.49 11.38 11.47 0.1M