New Era Energy & Digital, Inc. (NUAI) NASDAQ
4.27
-0.04000019(-0.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NUAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2026 | 4.3 | 4.27 | 4.27 | 4.45 | 4.1 | 4.45M |
| April 23, 2026 | 4.24 | 4.31 | 4.31 | 4.32 | 4.08 | 3.56M |
| April 22, 2026 | 4.48 | 4.29 | 4.29 | 4.6 | 4.08 | 6.79M |
| April 21, 2026 | 4.58 | 4.33 | 4.33 | 4.7 | 4.24 | 5.06M |
| April 20, 2026 | 4.56 | 4.58 | 4.58 | 4.75 | 4.53 | 3.56M |
| April 17, 2026 | 5.07 | 4.61 | 4.61 | 5.08 | 4.5 | 6.52M |
| April 16, 2026 | 5.3 | 4.98 | 4.98 | 5.36 | 4.46 | 9.59M |
| April 15, 2026 | 4.37 | 5.11 | 5.11 | 5.13 | 4.24 | 12.64M |
| April 14, 2026 | 4.6 | 4.3 | 4.3 | 4.7 | 4.14 | 7.83M |
| April 13, 2026 | 4.21 | 4.58 | 4.58 | 4.6 | 4.12 | 6.66M |
| April 10, 2026 | 4.31 | 4.29 | 4.29 | 4.47 | 4.09 | 5.18M |
| April 09, 2026 | 3.75 | 4.39 | 4.39 | 4.5 | 3.7 | 22.57M |
| April 08, 2026 | 4.53 | 4.14 | 4.14 | 4.6 | 4.12 | 3.78M |
| April 07, 2026 | 4.15 | 4.17 | 4.17 | 4.24 | 3.88 | 2.25M |
| April 06, 2026 | 4.32 | 4.19 | 4.19 | 4.55 | 4.08 | 3.68M |
| April 02, 2026 | 4.1 | 4.35 | 4.35 | 4.41 | 4.08 | 1.96M |
| April 01, 2026 | 4.2 | 4.3 | 4.3 | 4.54 | 3.99 | 4.37M |
| March 31, 2026 | 3.77 | 4.06 | 4.06 | 4.1 | 3.73 | 3.04M |
| March 30, 2026 | 4.12 | 3.72 | 3.72 | 4.19 | 3.66 | 2.85M |
| March 27, 2026 | 4.25 | 4.14 | 4.14 | 4.3 | 3.98 | 2.44M |
| March 26, 2026 | 4.4 | 4.31 | 4.31 | 4.76 | 4.26 | 3.02M |
| March 25, 2026 | 4.84 | 4.45 | 4.45 | 4.93 | 4.38 | 3.41M |
| March 24, 2026 | 4.95 | 4.75 | 4.75 | 5.14 | 4.68 | 3.03M |
| March 23, 2026 | 5.03 | 4.96 | 4.96 | 5.29 | 4.95 | 2.87M |
| March 20, 2026 | 4.89 | 4.96 | 4.96 | 5.2 | 4.77 | 3.07M |
| March 19, 2026 | 5.09 | 4.91 | 4.91 | 5.09 | 4.65 | 5.27M |
| March 18, 2026 | 5.55 | 5.3 | 5.3 | 5.55 | 4.85 | 7.25M |
| March 17, 2026 | 6.16 | 5.98 | 5.98 | 6.34 | 5.64 | 6.71M |
| March 16, 2026 | 5.12 | 5.56 | 5.56 | 6.08 | 5.08 | 5.17M |
| March 13, 2026 | 5.06 | 5.02 | 5.02 | 5.45 | 4.9 | 2.69M |
| March 12, 2026 | 5.18 | 4.92 | 4.92 | 5.35 | 4.88 | 3.11M |
| March 11, 2026 | 4.41 | 5.26 | 5.26 | 5.27 | 4.38 | 4.47M |
| March 10, 2026 | 4.64 | 4.51 | 4.51 | 4.66 | 4.42 | 1.45M |
| March 09, 2026 | 4.55 | 4.59 | 4.59 | 4.6 | 4.31 | 1.94M |
| March 06, 2026 | 4.53 | 4.56 | 4.56 | 4.85 | 4.47 | 2.18M |
| March 05, 2026 | 4.69 | 4.71 | 4.71 | 4.9 | 4.55 | 2.17M |
| March 04, 2026 | 4.35 | 4.77 | 4.77 | 4.83 | 4.35 | 2.98M |
| March 03, 2026 | 4.34 | 4.31 | 4.31 | 4.36 | 4.08 | 2.16M |
| March 02, 2026 | 4.41 | 4.4 | 4.4 | 4.53 | 4.28 | 1.92M |
| February 27, 2026 | 4.87 | 4.58 | 4.58 | 4.89 | 4.43 | 2.9M |
| February 26, 2026 | 4.92 | 4.93 | 4.93 | 5.15 | 4.7 | 2.93M |
| February 25, 2026 | 5.13 | 4.9 | 4.9 | 5.33 | 4.9 | 3.32M |
| February 24, 2026 | 5.19 | 5.04 | 5.04 | 5.35 | 4.75 | 3.22M |
| February 23, 2026 | 4.78 | 5.1 | 5.1 | 5.24 | 4.66 | 4.45M |
| February 20, 2026 | 4.73 | 4.75 | 4.75 | 4.89 | 4.62 | 1.98M |
| February 19, 2026 | 4.71 | 4.84 | 4.84 | 4.84 | 4.5 | 1.52M |
| February 18, 2026 | 4.26 | 4.73 | 4.73 | 4.81 | 4.2 | 2.21M |
| February 17, 2026 | 4.84 | 4.26 | 4.26 | 4.9 | 4.12 | 2.99M |
| February 13, 2026 | 4.63 | 4.92 | 4.92 | 5.06 | 4.4 | 2.83M |
| February 12, 2026 | 5.04 | 4.6 | 4.6 | 5.13 | 4.56 | 2.34M |
| February 11, 2026 | 5.06 | 5.02 | 5.02 | 5.39 | 4.71 | 2.89M |
| February 10, 2026 | 4.98 | 4.99 | 4.99 | 5.12 | 4.85 | 2.82M |
| February 09, 2026 | 5.06 | 5.07 | 5.07 | 5.15 | 4.78 | 4.77M |
| February 06, 2026 | 5.53 | 5.06 | 5.06 | 5.55 | 4.95 | 5.6M |
| February 05, 2026 | 5.4 | 5.21 | 5.21 | 5.9 | 5.07 | 5.43M |
| February 04, 2026 | 6.55 | 5.8 | 5.8 | 6.97 | 5.68 | 4.64M |
| February 03, 2026 | 6.2 | 6.67 | 6.67 | 6.78 | 5.85 | 4.17M |
| February 02, 2026 | 6.46 | 6.11 | 6.11 | 6.7 | 5.87 | 4.3M |
| January 30, 2026 | 7.26 | 6.86 | 6.86 | 7.77 | 6.2 | 5.02M |
| January 29, 2026 | 7.44 | 7.37 | 7.37 | 8.38 | 6.92 | 5.07M |
