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

Nxu Inc (NQ: NXU )

0.4353 -0.0137 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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 1,831,338 -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%)
May 01, 2024 0.5300 0.5355 0.5006 0.5266 344,410 +0.00(+0.59%)
Apr 30, 2024 0.5383 0.5806 0.5190 0.5235 909,648 +0.00(+0.67%)
Apr 29, 2024 0.4400 0.5200 0.4194 0.5200 934,607 +0.09(+20.20%)
Apr 26, 2024 0.3640 0.4500 0.3600 0.4326 1,098,805 +0.07(+20.00%)
Apr 25, 2024 0.3600 0.3673 0.3461 0.3605 229,392 -0.00(-0.11%)
Apr 24, 2024 0.3713 0.3800 0.3535 0.3609 224,204 -0.01(-3.06%)
Apr 23, 2024 0.3898 0.3900 0.3660 0.3723 185,252 -0.01(-2.31%)
Apr 22, 2024 0.3883 0.4009 0.3401 0.3811 770,657 +0.01(+3.50%)
Apr 19, 2024 0.3759 0.3759 0.3625 0.3682 430,653 -0.02(-4.36%)
Apr 18, 2024 0.4050 0.4080 0.3507 0.3850 913,527 -0.03(-6.49%)
Apr 17, 2024 0.4290 0.4371 0.4027 0.4117 513,591 -0.03(-6.22%)
Apr 16, 2024 0.5000 0.5098 0.4200 0.4390 822,122 -0.06(-12.31%)
Apr 15, 2024 0.5155 0.5199 0.5000 0.5006 227,704 -0.01(-2.05%)
Apr 12, 2024 0.5700 0.5700 0.5100 0.5111 498,859 -0.06(-10.14%)
Apr 11, 2024 0.5900 0.5899 0.5600 0.5688 287,734 -0.01(-2.27%)
Apr 10, 2024 0.6000 0.6249 0.5800 0.5820 445,650 -0.01(-1.56%)
Apr 09, 2024 0.6000 0.6250 0.5901 0.5912 283,847 -0.01(-1.47%)
Apr 08, 2024 0.6200 0.6524 0.5835 0.6000 508,535 -0.03(-4.76%)
Apr 05, 2024 0.6550 0.6665 0.6215 0.6300 466,909 -0.02(-3.08%)
Apr 04, 2024 0.6650 0.6893 0.6500 0.6500 389,531 -0.02(-2.67%)
Apr 03, 2024 0.6633 0.6800 0.6525 0.6678 452,693 -0.02(-2.51%)
Apr 02, 2024 0.6900 0.7098 0.6633 0.6850 367,676 -0.00(-0.44%)
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.