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

Nubia Brand International Corp. - Class A Common Stock (NQ: NUBI )

4.530 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 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 (%)
Feb 02, 2024 4.530 0 -1.23(-21.35%)
Feb 01, 2024 6.000 6.453 5.400 5.760 26,181 +0.62(+12.06%)
Jan 31, 2024 7.090 7.090 5.140 5.140 52,792 -2.74(-34.77%)
Jan 30, 2024 8.720 8.720 7.670 7.880 25,831 -1.57(-16.61%)
Jan 29, 2024 8.250 10.50 7.200 9.450 19,920 +1.21(+14.68%)
Jan 26, 2024 9.770 10.74 7.600 8.240 15,752 -0.76(-8.44%)
Jan 25, 2024 7.500 9.300 7.500 9.000 27,424 +0.88(+10.84%)
Jan 24, 2024 7.950 8.120 7.500 8.120 3,137 -0.11(-1.34%)
Jan 23, 2024 7.130 8.500 6.480 8.230 35,465 +0.88(+11.98%)
Jan 22, 2024 6.450 8.250 6.450 7.350 28,685 +0.65(+9.70%)
Jan 19, 2024 6.600 7.300 6.600 6.700 5,941 -0.54(-7.46%)
Jan 18, 2024 6.500 7.890 5.500 7.240 37,140 +0.94(+14.92%)
Jan 17, 2024 6.020 6.300 5.900 6.300 14,058 +0.28(+4.65%)
Jan 16, 2024 8.270 8.300 6.000 6.020 68,880 -3.60(-37.41%)
Jan 12, 2024 7.460 9.880 6.020 9.618 150,823 +2.41(+33.40%)
Jan 11, 2024 4.840 7.730 4.840 7.210 284,328 +2.36(+48.66%)
Jan 10, 2024 5.010 5.010 4.600 4.850 13,333 -0.14(-2.81%)
Jan 09, 2024 5.330 5.330 4.550 4.990 29,653 -0.55(-9.87%)
Jan 08, 2024 6.160 7.390 5.030 5.536 142,488 -0.56(-9.24%)
Jan 05, 2024 6.510 10.70 5.600 6.100 98,964 +0.02(+0.33%)
Jan 04, 2024 5.820 6.090 5.560 6.080 3,684 +0.08(+1.33%)
Jan 03, 2024 7.000 7.000 5.490 6.000 8,710 -1.00(-14.29%)
Jan 02, 2024 7.750 7.750 6.200 7.000 7,390 -0.70(-9.09%)
Dec 29, 2023 10.12 10.23 6.850 7.700 36,567 -3.30(-30.00%)
Dec 28, 2023 9.630 11.50 9.330 11.00 12,434 +1.44(+15.06%)
Dec 27, 2023 11.10 11.28 9.560 9.560 65,154 -0.63(-6.18%)
Dec 26, 2023 11.00 11.89 10.16 10.19 14,936 -0.31(-2.95%)
Dec 22, 2023 10.50 10.50 10.50 10.50 824 +0.44(+4.37%)
Dec 21, 2023 9.980 10.80 9.600 10.06 17,847 +0.46(+4.79%)
Dec 20, 2023 8.570 10.30 8.170 9.600 15,136 +0.60(+6.67%)
Dec 19, 2023 8.810 9.980 8.700 9.000 5,084 -0.02(-0.22%)
Dec 18, 2023 7.520 13.85 7.520 9.020 20,991 +0.74(+8.94%)
Dec 15, 2023 9.700 10.65 6.310 8.280 48,954 -1.67(-16.78%)
Dec 14, 2023 9.420 10.78 8.480 9.950 8,823 +0.29(+3.00%)
Dec 13, 2023 11.10 11.30 9.660 9.660 2,996,136 -0.85(-8.09%)
Dec 12, 2023 10.51 10.51 10.51 10.51 145 -0.77(-6.83%)
Dec 11, 2023 10.70 11.28 10.67 11.28 1,225 +0.58(+5.42%)
Dec 08, 2023 10.70 10.70 10.70 10.70 221 -0.25(-2.28%)
Dec 06, 2023 10.95 4 +0.17(+1.58%)
Dec 05, 2023 10.79 10.91 10.78 10.78 126,269 -0.17(-1.55%)
Dec 04, 2023 10.78 10.95 10.76 10.95 4,083 +0.17(+1.58%)
Dec 01, 2023 10.70 11.50 10.70 10.78 1,165 -0.69(-6.02%)
Nov 30, 2023 11.00 11.47 10.94 11.47 1,673 +0.61(+5.62%)
Nov 29, 2023 10.97 10.97 10.84 10.86 14,204 -0.23(-2.07%)
Nov 28, 2023 11.00 11.09 11.00 11.09 700 +0.04(+0.36%)
Nov 27, 2023 11.48 11.48 10.89 11.05 28,845 -0.34(-2.99%)
Nov 24, 2023 11.20 11.39 11.20 11.39 2,597 -0.16(-1.39%)
Nov 21, 2023 11.55 261 +1.15(+11.06%)
Nov 20, 2023 10.80 11.00 10.40 10.40 7,080 -0.47(-4.32%)
Nov 17, 2023 10.89 10.89 10.87 10.87 8,246 -0.02(-0.18%)
Nov 16, 2023 10.92 10.92 10.88 10.89 13,799 +0.00(+0.00%)
Nov 15, 2023 10.93 10.93 10.89 10.89 22,292 -0.04(-0.37%)
Nov 14, 2023 10.93 10.94 10.92 10.93 474,609 +0.03(+0.28%)
Nov 13, 2023 10.90 10.90 10.90 10.90 1,567 -0.02(-0.18%)
Nov 10, 2023 10.90 10.92 10.90 10.92 54,272 +0.01(+0.09%)
Nov 09, 2023 10.89 10.91 10.89 10.91 53,887 +0.02(+0.14%)
Nov 07, 2023 10.89 0 +0.04(+0.32%)
Oct 31, 2023 10.86 0 +0.00(+0.00%)
Oct 30, 2023 10.86 10.86 10.86 10.86 2,206 +0.01(+0.09%)
Oct 26, 2023 10.85 6 -0.01(-0.05%)
Oct 25, 2023 10.86 10.86 10.86 10.86 201 -0.00(-0.05%)
Oct 24, 2023 10.86 10.86 10.86 10.86 10,085 +0.00(+0.00%)
Oct 23, 2023 10.86 10.86 10.86 10.86 10,099 +0.01(+0.09%)
Oct 20, 2023 10.85 10.85 10.85 10.85 836 +0.00(+0.00%)
Oct 19, 2023 10.86 10.86 10.85 10.85 47,704 +0.00(+0.00%)
Oct 18, 2023 10.85 10.85 10.85 10.85 59,750 +0.00(+0.00%)
Oct 17, 2023 10.86 10.86 10.84 10.85 22,033 -0.00(-0.00%)
Oct 16, 2023 10.85 10.86 10.85 10.85 32,446 +0.00(+0.00%)
Oct 13, 2023 10.85 10.85 10.85 10.85 11,313 +0.02(+0.18%)
Oct 12, 2023 10.83 10.83 10.83 10.83 1,504 +0.00(+0.00%)
Oct 10, 2023 10.83 6 +0.01(+0.09%)
Oct 06, 2023 10.82 40 -0.02(-0.18%)
Oct 03, 2023 10.84 11 +0.00(+0.00%)
Oct 02, 2023 10.84 10.84 10.84 10.84 75,000 +0.02(+0.18%)
Sep 29, 2023 10.86 10.86 10.82 10.82 16,912 +0.00(+0.00%)
Sep 26, 2023 10.82 25 +0.02(+0.19%)
Sep 25, 2023 10.77 10.80 10.80 10.80 19,431 -0.07(-0.64%)
Sep 21, 2023 10.87 82 +0.05(+0.46%)
Sep 15, 2023 10.82 4 +0.00(+0.00%)
Sep 13, 2023 10.82 4 +0.00(+0.00%)
Sep 12, 2023 11.26 11.69 10.73 10.82 31,006 -0.01(-0.09%)
Sep 11, 2023 10.81 10.83 10.80 10.83 7,791 -0.08(-0.73%)
Sep 08, 2023 10.93 10.93 10.83 10.91 3,382 +0.08(+0.74%)
Sep 07, 2023 10.83 10.83 10.83 10.83 42,292 +0.01(+0.09%)
Sep 06, 2023 10.82 10.82 10.82 10.82 2,970 +0.00(+0.00%)
Sep 05, 2023 10.81 10.82 10.81 10.82 178,472 +0.01(+0.09%)
Sep 01, 2023 10.81 10.81 10.81 10.81 30,846 +0.03(+0.28%)
Aug 31, 2023 10.78 10.78 10.78 10.78 7,176 +0.00(+0.00%)
Aug 30, 2023 10.81 10.81 10.78 10.78 28,870 -0.03(-0.28%)
Aug 23, 2023 10.81 0 +0.05(+0.47%)
Aug 21, 2023 10.76 0 +0.01(+0.09%)
Aug 18, 2023 10.75 10.75 10.75 10.75 43,859 +0.06(+0.56%)
Aug 16, 2023 10.69 20 +0.00(+0.00%)
Aug 15, 2023 10.69 10.69 10.69 10.69 103 +0.00(+0.00%)
Aug 07, 2023 10.69 17 -0.06(-0.56%)
Aug 03, 2023 10.75 155 +0.06(+0.56%)
Aug 02, 2023 10.69 10.69 10.69 10.69 1,085 +0.08(+0.75%)
Jul 28, 2023 10.61 378 -0.01(-0.09%)
Jul 26, 2023 10.62 70 +0.01(+0.09%)
Jul 25, 2023 10.61 10.62 10.61 10.61 1,729 +0.00(+0.00%)
Jul 21, 2023 10.61 0 -0.10(-0.93%)
Jul 17, 2023 10.71 0 +0.11(+1.04%)
Jul 13, 2023 10.60 69 +0.00(+0.00%)
Jul 12, 2023 10.64 10.64 10.60 10.60 2,202 -0.05(-0.47%)
Jul 11, 2023 10.65 10.65 10.65 10.65 208 -0.04(-0.37%)
Jul 07, 2023 10.69 1 +0.07(+0.66%)
Jul 05, 2023 10.62 0 +0.05(+0.47%)
Jun 29, 2023 10.57 101 -0.01(-0.09%)
Jun 28, 2023 10.66 10.69 10.58 10.58 4,479 +0.00(+0.00%)
Jun 26, 2023 10.58 4 -0.02(-0.19%)
Jun 23, 2023 10.61 10.78 10.60 10.60 20,325 +0.01(+0.09%)
Jun 21, 2023 10.59 4 +0.04(+0.38%)
Jun 20, 2023 10.60 10.61 10.55 10.55 387,077 +0.02(+0.19%)
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.