NU E Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.57	0.58	0.50	0.53	-	-11.67%	183,149
Feb 20, 2025	0.55	0.60	0.50	0.60	-	9.09%	283,226
Feb 19, 2025	0.57	0.57	0.49	0.55	-	-5.17%	316,981
Feb 18, 2025	0.61	0.61	0.54	0.58	-	-3.33%	206,800
Feb 14, 2025	0.58	0.62	0.56	0.60	-	7.14%	326,214
Feb 13, 2025	0.61	0.61	0.56	0.56	-	-9.68%	191,793
Feb 12, 2025	0.62	0.62	0.58	0.62	-	-3.13%	226,500
Feb 11, 2025	0.60	0.65	0.56	0.64	-	16.36%	380,555
Feb 10, 2025	0.66	0.67	0.54	0.55	-	-16.67%	182,225
Feb 7, 2025	0.64	0.66	0.60	0.66	-	3.13%	216,797
Feb 6, 2025	0.54	0.68	0.54	0.64	-	16.36%	248,026
Feb 5, 2025	0.54	0.55	0.51	0.55	-	-	90,500
Feb 4, 2025	0.52	0.56	0.52	0.55	-	1.85%	106,389
Feb 3, 2025	0.52	0.55	0.51	0.54	-	-1.82%	94,000
Jan 31, 2025	0.56	0.56	0.51	0.55	-	1.85%	136,600
Jan 30, 2025	0.51	0.57	0.51	0.54	-	1.89%	824,800
Jan 29, 2025	0.55	0.55	0.50	0.53	-	-5.36%	126,085
Jan 28, 2025	0.54	0.56	0.52	0.56	-	1.82%	109,450
Jan 27, 2025	0.56	0.56	0.49	0.55	-	1.85%	96,877
Jan 24, 2025	0.52	0.60	0.50	0.54	-	-	117,635
Jan 23, 2025	0.54	0.57	0.52	0.54	-	-	69,000
Jan 22, 2025	0.55	0.58	0.52	0.54	-	-5.26%	119,035
Jan 21, 2025	0.60	0.64	0.55	0.57	-	-5.00%	228,720
Jan 20, 2025	0.48	0.60	0.48	0.60	-	11.11%	193,500
Jan 17, 2025	0.53	0.57	0.48	0.54	-	-1.82%	197,644
Jan 16, 2025	0.51	0.55	0.45	0.55	-	10.00%	353,772
Jan 15, 2025	0.48	0.57	0.46	0.50	-	12.36%	521,821
Jan 14, 2025	0.38	0.46	0.38	0.45	-	21.92%	159,100
Jan 13, 2025	0.36	0.39	0.36	0.37	-	-	330,815
Jan 10, 2025	0.36	0.39	0.36	0.37	-	4.29%	332,247
Jan 9, 2025	0.38	0.38	0.35	0.35	-	-9.09%	258,322
Jan 8, 2025	0.34	0.39	0.34	0.39	-	13.24%	65,500
Jan 7, 2025	0.35	0.39	0.34	0.34	-	-2.86%	98,987
Jan 6, 2025	0.30	0.39	0.30	0.35	-	-1.41%	122,250
Jan 3, 2025	0.35	0.36	0.33	0.36	-	-1.39%	27,000
Jan 2, 2025	0.35	0.36	0.35	0.36	-	9.09%	3,025
Dec 31, 2024	0.33	0.33	0.33	0.33	-	-4.35%	500
Dec 30, 2024	0.35	0.35	0.35	0.35	-	-1.43%	500
Dec 27, 2024	0.35	0.39	0.34	0.35	-	-	52,800
Dec 24, 2024	0.33	0.36	0.33	0.35	-	7.69%	923,500
Dec 23, 2024	0.33	0.33	0.32	0.33	-	4.84%	1,579,000
Dec 20, 2024	0.38	0.39	0.29	0.31	-	-8.82%	73,224
Dec 19, 2024	0.33	0.34	0.33	0.34	-	3.03%	29,500
Dec 18, 2024	0.35	0.35	0.33	0.33	-	-1.49%	58,000
Dec 17, 2024	0.34	0.34	0.34	0.34	-	1.52%	1,300
Dec 16, 2024	0.33	0.33	0.33	0.33	-	-	-
Dec 13, 2024	0.33	0.33	0.33	0.33	-	-	-
Dec 12, 2024	0.33	0.33	0.33	0.33	-	-2.94%	20,000
Dec 11, 2024	0.35	0.35	0.34	0.34	-	3.03%	48,000
Dec 10, 2024	0.33	0.33	0.33	0.33	-	-	-
Dec 9, 2024	0.40	0.40	0.33	0.33	-	-5.71%	171,800
Dec 6, 2024	0.35	0.35	0.35	0.35	-	-	-
Dec 5, 2024	0.35	0.35	0.35	0.35	-	-	1,000
Dec 4, 2024	0.36	0.36	0.35	0.35	-	6.06%	33,000
Dec 3, 2024	0.33	0.35	0.32	0.33	-	-	67,092
Dec 2, 2024	0.35	0.35	0.33	0.33	-	-5.71%	7,700
Nov 29, 2024	0.36	0.36	0.35	0.35	-	-10.26%	26,500
Nov 28, 2024	0.35	0.39	0.35	0.39	-	25.81%	4,000
Nov 27, 2024	0.37	0.37	0.31	0.31	-	-20.51%	14,500
Nov 26, 2024	0.39	0.39	0.39	0.39	-	-	-
Nov 25, 2024	0.39	0.39	0.39	0.39	-	1.30%	18,000
Nov 22, 2024	0.34	0.39	0.33	0.39	-	-1.28%	409,600
Nov 21, 2024	0.35	0.39	0.35	0.39	-	-	29,050
Nov 20, 2024	0.39	0.39	0.39	0.39	-	-	-
Nov 19, 2024	0.39	0.39	0.39	0.39	-	-	-
Nov 18, 2024	0.41	0.41	0.39	0.39	-	2.63%	210,889
Nov 15, 2024	0.41	0.41	0.38	0.38	-	-2.56%	13,625
Nov 14, 2024	0.41	0.41	0.36	0.39	-	-2.50%	66,500
Nov 13, 2024	0.41	0.41	0.40	0.40	-	-	167,005
Nov 12, 2024	0.38	0.43	0.38	0.40	-	-	118,015
Nov 11, 2024	0.40	0.40	0.40	0.40	-	-	2,000
Nov 8, 2024	0.44	0.44	0.38	0.40	-	-	47,500
Nov 7, 2024	0.44	0.44	0.40	0.40	-	-4.76%	130,500
Nov 6, 2024	0.42	0.42	0.42	0.42	-	-	-
Nov 5, 2024	0.42	0.42	0.42	0.42	-	3.70%	8,000
Nov 4, 2024	0.40	0.45	0.40	0.41	-	-7.95%	251,000
Nov 1, 2024	0.44	0.44	0.41	0.44	-	-9.28%	203,050
Oct 31, 2024	0.49	0.49	0.48	0.49	-	-1.02%	165,796
Oct 30, 2024	0.49	0.50	0.49	0.49	-	22.50%	110,000
Oct 29, 2024	0.40	0.40	0.40	0.40	-	-	-
Oct 28, 2024	0.40	0.40	0.40	0.40	-	-6.98%	12,250
Oct 25, 2024	0.40	0.43	0.40	0.43	-	7.50%	85,475
Oct 24, 2024	0.43	0.43	0.40	0.40	-	-	10,500
Oct 23, 2024	0.43	0.43	0.39	0.40	-	-2.44%	28,500
Oct 22, 2024	0.40	0.49	0.40	0.41	-	2.50%	46,581
Oct 21, 2024	0.42	0.43	0.35	0.40	-	-13.04%	685,500
Oct 18, 2024	0.44	0.46	0.44	0.46	-	15.00%	37,500
Oct 17, 2024	0.49	0.49	0.37	0.40	-	-18.37%	539,021
Oct 16, 2024	0.49	0.49	0.49	0.49	-	-	-
Oct 15, 2024	0.49	0.49	0.49	0.49	-	-	3,262
Oct 11, 2024	0.49	0.49	0.49	0.49	-	-	-
Oct 10, 2024	0.37	0.49	0.35	0.49	-	8.89%	52,000
Oct 9, 2024	0.45	0.45	0.45	0.45	-	18.42%	500
Oct 8, 2024	0.38	0.38	0.38	0.38	-	-	-
Oct 7, 2024	0.38	0.38	0.38	0.38	-	-3.80%	8,500
Oct 4, 2024	0.40	0.40	0.36	0.40	-	-1.25%	36,100
Oct 3, 2024	0.36	0.40	0.35	0.40	-	-	55,500
Oct 2, 2024	0.40	0.40	0.40	0.40	-	-2.44%	500
Oct 1, 2024	0.44	0.44	0.41	0.41	-	2.50%	5,000
Sep 30, 2024	0.41	0.41	0.40	0.40	-	-18.37%	12,081