Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
1.200
-0.100 (-7.69%)
Mar 13, 2025, 1:39 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.29 | 1.30 | 1.20 | 1.30 | 1.30 | 0.78% | 9,323 |
| Mar 11, 2025 | 1.20 | 1.33 | 1.15 | 1.29 | 1.29 | -3.73% | 79,462 |
| Mar 10, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | -0.74% | 16,196 |
| Mar 7, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 0.75% | 16,725 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | 1.52% | 10,754 |
| Mar 5, 2025 | 1.20 | 1.32 | 1.15 | 1.32 | 1.32 | 10.00% | 76,650 |
| Mar 4, 2025 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | 6.19% | 9,628 |
| Mar 3, 2025 | 1.12 | 1.25 | 1.12 | 1.13 | 1.13 | -3.42% | 18,532 |
| Feb 28, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 6,704 |
| Feb 27, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 1.69% | 17,449 |
| Feb 26, 2025 | 1.12 | 1.28 | 1.12 | 1.18 | 1.18 | 5.36% | 2,549 |
| Feb 25, 2025 | 1.21 | 1.23 | 1.12 | 1.12 | 1.12 | -12.50% | 22,935 |
| Feb 24, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 1,440 |
| Feb 21, 2025 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 8,349 |
| Feb 20, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | -0.78% | 7,077 |
| Feb 19, 2025 | 1.29 | 1.29 | 1.16 | 1.28 | 1.28 | -1.54% | 31,134 |
| Feb 18, 2025 | 1.11 | 1.30 | 1.11 | 1.30 | 1.30 | 8.33% | 41,560 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 18,949 |
| Feb 13, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 0.91% | 10,166 |
| Feb 12, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -5.55% | 24,640 |
| Feb 11, 2025 | 1.22 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 8,325 |
| Feb 10, 2025 | 1.25 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 6,322 |
| Feb 7, 2025 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 29,162 |
| Feb 6, 2025 | 1.22 | 1.31 | 1.21 | 1.23 | 1.23 | 0.82% | 14,729 |
| Feb 5, 2025 | 1.22 | 1.32 | 1.21 | 1.22 | 1.22 | - | 45,443 |
| Feb 4, 2025 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | - | 4,729 |
| Feb 3, 2025 | 1.25 | 1.35 | 1.22 | 1.22 | 1.22 | -3.17% | 6,314 |
| Jan 31, 2025 | 1.25 | 1.35 | 1.25 | 1.26 | 1.26 | -7.35% | 3,972 |
| Jan 30, 2025 | 1.24 | 1.40 | 1.24 | 1.36 | 1.36 | 9.68% | 12,667 |
| Jan 29, 2025 | 1.45 | 1.45 | 1.24 | 1.24 | 1.24 | - | 3,919 |
| Jan 28, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 7,186 |
| Jan 27, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -7.41% | 20,826 |
| Jan 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | 14,798 |
| Jan 23, 2025 | 1.35 | 1.44 | 1.32 | 1.44 | 1.44 | 0.70% | 4,504 |
| Jan 22, 2025 | 1.40 | 1.43 | 1.30 | 1.43 | 1.43 | 2.14% | 14,638 |
| Jan 21, 2025 | 1.25 | 1.42 | 1.21 | 1.40 | 1.40 | 12.00% | 19,494 |
| Jan 17, 2025 | 1.30 | 1.42 | 1.20 | 1.25 | 1.25 | -10.71% | 44,214 |
| Jan 16, 2025 | 1.35 | 1.40 | 1.19 | 1.40 | 1.40 | 3.70% | 17,050 |
| Jan 15, 2025 | 1.53 | 1.53 | 1.35 | 1.35 | 1.35 | -1.46% | 18,608 |
| Jan 14, 2025 | 1.36 | 1.49 | 1.36 | 1.37 | 1.37 | -2.84% | 3,480 |
| Jan 13, 2025 | 1.35 | 1.49 | 1.35 | 1.41 | 1.41 | -3.42% | 5,399 |
| Jan 10, 2025 | 1.21 | 1.48 | 1.21 | 1.46 | 1.46 | 12.31% | 27,036 |
| Jan 8, 2025 | 1.40 | 1.40 | 1.20 | 1.30 | 1.30 | -7.14% | 3,096 |
| Jan 7, 2025 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 16.67% | 31,018 |
| Jan 6, 2025 | 1.20 | 1.39 | 1.20 | 1.20 | 1.20 | -4.00% | 14,902 |
| Jan 3, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 6,060 |
| Jan 2, 2025 | 1.31 | 1.38 | 1.17 | 1.24 | 1.24 | -5.34% | 14,427 |
| Dec 31, 2024 | 1.20 | 1.31 | 1.13 | 1.31 | 1.31 | 4.80% | 69,569 |
| Dec 30, 2024 | 1.38 | 1.38 | 1.16 | 1.25 | 1.25 | - | 114,438 |
| Dec 27, 2024 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | -1.57% | 121,193 |