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

Nxu, Inc. - Class A Common Stock (NQ: NXU )

0.2620 +0.0361 (+15.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.2435 0.2700 0.2333 0.2620 629,230 +0.04(+15.98%)
Dec 24, 2024 0.2250 0.2400 0.2217 0.2259 167,103 -0.00(-0.04%)
Dec 23, 2024 0.2380 0.2383 0.2200 0.2260 226,753 +0.00(+0.98%)
Dec 20, 2024 0.2200 0.2400 0.2200 0.2238 262,361 -0.01(-2.27%)
Dec 19, 2024 0.2360 0.2360 0.2250 0.2290 207,517 +0.00(+1.69%)
Dec 18, 2024 0.2290 0.2395 0.2250 0.2252 403,423 -0.01(-5.77%)
Dec 17, 2024 0.2250 0.2520 0.2232 0.2390 467,410 +0.01(+3.91%)
Dec 16, 2024 0.2300 0.2418 0.2300 0.2300 256,490 -0.00(-1.75%)
Dec 13, 2024 0.2375 0.2400 0.2312 0.2341 136,715 +0.00(+0.04%)
Dec 12, 2024 0.2320 0.2447 0.2316 0.2340 178,326 -0.00(-1.68%)
Dec 11, 2024 0.2430 0.2575 0.2350 0.2380 188,024 -0.01(-3.95%)
Dec 10, 2024 0.2500 0.2640 0.2330 0.2478 613,594 -0.01(-2.82%)
Dec 09, 2024 0.2410 0.2600 0.2410 0.2550 471,649 +0.01(+2.70%)
Dec 06, 2024 0.2568 0.2568 0.2405 0.2483 131,580 +0.00(+0.53%)
Dec 05, 2024 0.2300 0.2599 0.2300 0.2470 547,876 -0.02(-7.35%)
Dec 04, 2024 0.2550 0.2666 0.2531 0.2666 190,364 +0.01(+4.02%)
Dec 03, 2024 0.2674 0.2757 0.2516 0.2563 327,562 -0.02(-6.63%)
Dec 02, 2024 0.2703 0.2770 0.2625 0.2745 150,573 +0.00(+1.18%)
Nov 29, 2024 0.2760 0.2830 0.2658 0.2713 156,746 +0.01(+2.22%)
Nov 27, 2024 0.2590 0.2690 0.2501 0.2654 276,322 +0.01(+2.47%)
Nov 26, 2024 0.2546 0.2654 0.2506 0.2590 188,747 -0.01(-2.08%)
Nov 25, 2024 0.2622 0.2750 0.2510 0.2645 379,940 -0.01(-2.00%)
Nov 22, 2024 0.2512 0.2699 0.2510 0.2699 258,694 +0.01(+4.21%)
Nov 21, 2024 0.2500 0.2700 0.2380 0.2590 528,911 +0.02(+7.92%)
Nov 20, 2024 0.2585 0.2600 0.2351 0.2400 947,279 -0.01(-4.00%)
Nov 19, 2024 0.2811 0.2976 0.2442 0.2500 1,113,528 -0.04(-13.64%)
Nov 18, 2024 0.3450 0.3450 0.2811 0.2895 1,374,496 -0.04(-12.27%)
Nov 15, 2024 0.3300 0.3577 0.2950 0.3300 1,011,463 -0.02(-4.84%)
Nov 14, 2024 0.3700 0.3798 0.3452 0.3468 659,447 -0.02(-6.27%)
Nov 13, 2024 0.3760 0.3863 0.3400 0.3700 694,457 -0.03(-6.33%)
Nov 12, 2024 0.3954 0.4000 0.3600 0.3950 665,012 +0.01(+1.78%)
Nov 11, 2024 0.3280 0.4300 0.3043 0.3881 1,708,638 +0.06(+17.25%)
Nov 08, 2024 0.3450 0.3938 0.2751 0.3310 8,608,537 -0.20(-38.22%)
Nov 07, 2024 0.5123 0.5690 0.5100 0.5358 517,253 +0.01(+1.09%)
Nov 06, 2024 0.5700 0.5700 0.5138 0.5300 265,648 -0.03(-5.53%)
Nov 05, 2024 0.5600 0.5690 0.5400 0.5610 340,149 +0.01(+1.08%)
Nov 04, 2024 0.5000 0.5780 0.4615 0.5550 726,421 +0.04(+7.77%)
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 391,873,632 +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 4,438,742 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.