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

Nxu Inc (NQ: NXU )

0.5393 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 0.3113 0.3113 0.2800 0.2886 219,900 -0.01(-4.56%)
Aug 30, 2024 0.3120 0.3124 0.3011 0.3024 57,983 +0.00(+0.60%)
Aug 29, 2024 0.3155 0.3249 0.3001 0.3006 97,247 -0.00(-0.92%)
Aug 28, 2024 0.3333 0.3390 0.3011 0.3034 137,306 -0.02(-5.63%)
Aug 27, 2024 0.3410 0.3475 0.3200 0.3215 102,333 -0.02(-5.64%)
Aug 26, 2024 0.3465 0.3583 0.3325 0.3407 114,128 -0.00(-0.73%)
Aug 23, 2024 0.3400 0.3587 0.3400 0.3432 265,769 +0.00(+1.03%)
Aug 22, 2024 0.3380 0.3444 0.3252 0.3397 174,782 +0.01(+2.54%)
Aug 21, 2024 0.3200 0.3346 0.3200 0.3313 150,509 +0.01(+2.82%)
Aug 20, 2024 0.3201 0.3474 0.3201 0.3222 119,665 -0.01(-1.86%)
Aug 19, 2024 0.3300 0.3345 0.3163 0.3283 76,042 +0.00(+0.89%)
Aug 16, 2024 0.3400 0.3400 0.3250 0.3254 210,820 -0.01(-3.84%)
Aug 15, 2024 0.3300 0.3400 0.3231 0.3384 99,445 -0.00(-0.44%)
Aug 14, 2024 0.3362 0.3400 0.3144 0.3399 85,319 +0.00(+0.03%)
Aug 13, 2024 0.3300 0.3400 0.3297 0.3398 95,285 +0.01(+3.09%)
Aug 12, 2024 0.3100 0.3296 0.3100 0.3296 116,817 +0.01(+3.97%)
Aug 09, 2024 0.3200 0.3260 0.3050 0.3170 115,458 -0.00(-0.94%)
Aug 08, 2024 0.3500 0.3500 0.3115 0.3200 249,645 -0.02(-6.65%)
Aug 07, 2024 0.3482 0.3598 0.3345 0.3428 93,981 -0.02(-4.51%)
Aug 06, 2024 0.3536 0.3609 0.3346 0.3590 247,719 +0.02(+5.50%)
Aug 05, 2024 0.3690 0.3700 0.3401 0.3403 175,364 -0.03(-8.23%)
Aug 02, 2024 0.3910 0.3910 0.3688 0.3708 86,079 -0.01(-2.16%)
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.