Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nxu Inc (NQ: NXU ) 0.5150 -0.0150 (-2.83%) Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.
