Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxu Inc (NQ: NXU )

0.4454 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.4578 0.4585 0.4340 0.4454 154,000 -0.02(-3.51%)
Jul 15, 2024 0.4629 0.4629 0.4400 0.4616 321,628 +0.01(+2.85%)
Jul 12, 2024 0.4185 0.4700 0.4101 0.4488 623,539 +0.03(+7.21%)
Jul 11, 2024 0.4300 0.4300 0.4081 0.4186 168,473 -0.01(-3.10%)
Jul 10, 2024 0.3893 0.4338 0.3889 0.4320 448,354 +0.04(+10.77%)
Jul 09, 2024 0.3760 0.3900 0.3760 0.3900 279,864 +0.01(+2.23%)
Jul 08, 2024 0.3600 0.3850 0.3600 0.3815 228,483 +0.02(+4.52%)
Jul 05, 2024 0.3766 0.4075 0.3640 0.3650 1,225,098 -0.01(-2.20%)
Jul 03, 2024 0.3650 0.4700 0.3647 0.3732 3,131,604 +0.02(+4.80%)
Jul 02, 2024 0.3648 0.3649 0.3511 0.3561 200,941 -0.01(-1.49%)
Jul 01, 2024 0.3802 0.3803 0.3547 0.3615 183,053 -0.01(-1.71%)
Jun 28, 2024 0.3800 0.3800 0.3610 0.3678 106,173 -0.00(-1.24%)
Jun 27, 2024 0.3892 0.3913 0.3670 0.3724 135,093 -0.01(-3.77%)
Jun 26, 2024 0.3923 0.4045 0.3679 0.3870 118,101 -0.02(-4.30%)
Jun 25, 2024 0.3870 0.4050 0.3800 0.4044 158,529 +0.02(+6.48%)
Jun 24, 2024 0.3650 0.3841 0.3650 0.3798 163,414 +0.01(+3.60%)
Jun 21, 2024 0.3846 0.3950 0.3666 0.3666 366,433 -0.02(-4.75%)
Jun 20, 2024 0.3976 0.4000 0.3823 0.3849 177,239 -0.01(-1.31%)
Jun 18, 2024 0.4032 0.4199 0.3900 0.3900 248,214 -0.02(-4.36%)
Jun 17, 2024 0.3875 0.4320 0.3810 0.4078 533,555 +0.02(+4.03%)
Jun 14, 2024 0.4077 0.4217 0.3920 0.3920 576,997 -0.04(-8.77%)
Jun 13, 2024 0.3800 0.4447 0.3678 0.4297 4,022,537 +0.03(+7.43%)
Jun 12, 2024 0.4110 0.4300 0.4000 0.4000 238,843 -0.01(-3.61%)
Jun 11, 2024 0.4100 0.4405 0.3900 0.4150 194,942 -0.02(-3.49%)
Jun 10, 2024 0.4400 0.4400 0.4010 0.4300 113,772 -0.01(-1.22%)
Jun 07, 2024 0.4437 0.4500 0.4201 0.4353 112,012 -0.01(-3.05%)
Jun 06, 2024 0.4700 0.4723 0.3636 0.4490 494,592 -0.02(-4.47%)
Jun 05, 2024 0.4516 0.4700 0.4500 0.4700 134,674 +0.01(+2.53%)
Jun 04, 2024 0.4760 0.4760 0.4521 0.4584 145,629 -0.02(-3.70%)
Jun 03, 2024 0.4605 0.4803 0.4500 0.4760 174,922 +0.02(+4.27%)
May 31, 2024 0.4615 0.4799 0.4555 0.4565 145,674 -0.01(-2.85%)
May 30, 2024 0.4812 0.4999 0.4500 0.4699 381,391 -0.01(-1.39%)
May 29, 2024 0.5043 0.5043 0.4710 0.4765 383,688 -0.04(-8.35%)
May 28, 2024 0.5700 0.5899 0.5000 0.5199 487,399 -0.06(-9.74%)
May 24, 2024 0.5100 0.5800 0.5000 0.5760 1,286,656 +0.06(+11.80%)
May 23, 2024 0.4700 0.5590 0.4612 0.5152 1,831,348 -0.06(-11.17%)
May 22, 2024 0.5113 0.6700 0.4618 0.5800 11,064,074 +0.13(+29.18%)
May 21, 2024 0.4694 0.4758 0.4312 0.4490 205,592 -0.02(-4.33%)
May 20, 2024 0.4656 0.4766 0.4466 0.4693 215,073 +0.00(+0.36%)
May 17, 2024 0.4707 0.4788 0.4421 0.4676 459,769 +0.01(+1.26%)
May 16, 2024 0.4500 0.4772 0.4400 0.4618 307,927 +0.01(+2.62%)
May 15, 2024 0.4388 0.4800 0.4200 0.4500 452,905 -0.01(-1.79%)
May 14, 2024 0.4100 0.4960 0.4050 0.4582 584,297 +0.04(+10.14%)
May 13, 2024 0.4390 0.4470 0.3990 0.4160 1,091,518 +0.00(+1.12%)
May 10, 2024 0.4140 0.4289 0.4066 0.4114 2,457,116 -0.00(-0.94%)
May 09, 2024 0.4100 0.4251 0.4029 0.4153 154,471 -0.00(-0.17%)
May 08, 2024 0.4540 0.4540 0.4130 0.4160 273,217 -0.03(-6.54%)
May 07, 2024 0.4585 0.4596 0.4420 0.4451 253,839 -0.04(-8.26%)
May 06, 2024 0.5100 0.5173 0.4851 0.4852 143,263 -0.01(-1.08%)
May 03, 2024 0.5400 0.5480 0.4800 0.4905 215,418 -0.06(-10.46%)
May 02, 2024 0.5296 0.5482 0.5082 0.5478 218,437 +0.02(+4.03%)
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.