Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxu Inc (NQ: NXU )

0.2590 +0.0190 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 0.2500 0.2700 0.2380 0.2590 528,911 +0.02(+7.92%)
Nov 20, 2024 0.2585 0.2600 0.2351 0.2400 947,346 -0.01(-4.00%)
Nov 19, 2024 0.2811 0.2976 0.2442 0.2500 1,113,528 -0.04(-13.64%)
Nov 18, 2024 0.3450 0.3450 0.2811 0.2895 1,374,496 -0.04(-12.27%)
Nov 15, 2024 0.3300 0.3577 0.2950 0.3300 1,011,463 -0.02(-4.84%)
Nov 14, 2024 0.3700 0.3798 0.3452 0.3468 659,447 -0.02(-6.27%)
Nov 13, 2024 0.3760 0.3863 0.3400 0.3700 694,457 -0.03(-6.33%)
Nov 12, 2024 0.3954 0.4000 0.3600 0.3950 665,012 +0.01(+1.78%)
Nov 11, 2024 0.3280 0.4300 0.3043 0.3881 1,708,638 +0.06(+17.25%)
Nov 08, 2024 0.3450 0.3938 0.2751 0.3310 8,608,537 -0.20(-38.22%)
Nov 07, 2024 0.5123 0.5690 0.5100 0.5358 517,253 +0.01(+1.09%)
Nov 06, 2024 0.5700 0.5700 0.5138 0.5300 265,648 -0.03(-5.53%)
Nov 05, 2024 0.5600 0.5690 0.5400 0.5610 340,149 +0.01(+1.08%)
Nov 04, 2024 0.5000 0.5780 0.4615 0.5550 726,421 +0.04(+7.77%)
Nov 01, 2024 0.5300 0.5449 0.5061 0.5150 739,702 -0.02(-2.83%)
Oct 31, 2024 0.5300 0.5451 0.4850 0.5300 684,937 -0.01(-1.72%)
Oct 30, 2024 0.5000 0.5694 0.4850 0.5393 2,967,971 +0.07(+13.78%)
Oct 29, 2024 0.5000 0.5100 0.4502 0.4740 1,681,650 -0.04(-8.64%)
Oct 28, 2024 0.6395 0.6399 0.5188 0.5188 2,729,615 -0.10(-15.89%)
Oct 25, 2024 0.5000 0.6492 0.4500 0.6168 9,803,793 +0.02(+3.04%)
Oct 24, 2024 0.7419 0.9400 0.5112 0.5986 391,898,272 +0.35(+139.15%)
Oct 23, 2024 0.2636 0.2742 0.2500 0.2503 176,048 -0.01(-4.97%)
Oct 22, 2024 0.2880 0.2900 0.2530 0.2634 274,997 -0.02(-6.26%)
Oct 21, 2024 0.2760 0.2979 0.2610 0.2810 403,216 +0.01(+5.24%)
Oct 18, 2024 0.2510 0.2670 0.2487 0.2670 93,878 +0.01(+1.99%)
Oct 17, 2024 0.2500 0.2700 0.2500 0.2618 152,523 +0.01(+2.47%)
Oct 16, 2024 0.2450 0.2588 0.2450 0.2555 56,057 +0.01(+2.36%)
Oct 15, 2024 0.2629 0.2630 0.2450 0.2496 108,264 -0.01(-2.16%)
Oct 14, 2024 0.2500 0.2602 0.2501 0.2551 61,833 +0.01(+2.00%)
Oct 11, 2024 0.2400 0.2550 0.2381 0.2501 59,086 +0.01(+3.52%)
Oct 10, 2024 0.2520 0.2520 0.2401 0.2416 76,067 -0.01(-4.47%)
Oct 09, 2024 0.2400 0.2577 0.2368 0.2529 276,558 -0.01(-3.66%)
Oct 08, 2024 0.2599 0.2698 0.2481 0.2625 349,142 +0.00(+1.00%)
Oct 07, 2024 0.2640 0.2740 0.2418 0.2599 434,734 +0.00(+1.68%)
Oct 04, 2024 0.2866 0.2866 0.2555 0.2556 4,562,865 -0.02(-7.22%)
Oct 03, 2024 0.2422 0.3535 0.2402 0.2755 1,826,425 +0.03(+13.37%)
Oct 02, 2024 0.2490 0.2497 0.2402 0.2430 46,112 +0.00(+0.08%)
Oct 01, 2024 0.2558 0.2591 0.2400 0.2428 49,801 -0.00(-1.98%)
Sep 30, 2024 0.2400 0.2599 0.2302 0.2477 507,536 +0.01(+4.69%)
Sep 27, 2024 0.2249 0.2372 0.2249 0.2366 96,164 +0.01(+3.95%)
Sep 26, 2024 0.2234 0.2332 0.2234 0.2276 77,713 +0.00(+1.88%)
Sep 25, 2024 0.2300 0.2399 0.2200 0.2234 202,363 -0.01(-2.87%)
Sep 24, 2024 0.2303 0.2358 0.2260 0.2300 104,477 -0.00(-0.13%)
Sep 23, 2024 0.2480 0.2480 0.2221 0.2303 172,923 -0.02(-7.14%)
Sep 20, 2024 0.2400 0.2540 0.2400 0.2480 161,185 +0.00(+2.02%)
Sep 19, 2024 0.2500 0.2600 0.2400 0.2431 439,764 +0.00(+0.04%)
Sep 18, 2024 0.2600 0.2605 0.2427 0.2430 80,490 -0.02(-5.96%)
Sep 17, 2024 0.2693 0.2698 0.2566 0.2584 102,402 -0.00(-0.23%)
Sep 16, 2024 0.2660 0.2660 0.2503 0.2590 53,441 +0.00(+0.58%)
Sep 13, 2024 0.2676 0.2676 0.2544 0.2575 100,872 -0.01(-3.77%)
Sep 12, 2024 0.2371 0.2990 0.2332 0.2676 710,613 +0.04(+15.79%)
Sep 11, 2024 0.2330 0.2330 0.2245 0.2311 189,926 +0.01(+3.12%)
Sep 10, 2024 0.2383 0.2383 0.2089 0.2241 281,433 -0.01(-4.07%)
Sep 09, 2024 0.2652 0.2683 0.2321 0.2336 329,389 -0.03(-11.55%)
Sep 06, 2024 0.2900 0.2900 0.2621 0.2641 226,340 -0.02(-5.44%)
Sep 05, 2024 0.2796 0.2906 0.2751 0.2793 128,743 -0.00(-0.11%)
Sep 04, 2024 0.2829 0.2840 0.2619 0.2796 158,525 -0.01(-3.12%)
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.