Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
1.290
-0.020 (-1.53%)
May 9, 2025, 12:35 PM EDT
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | 928 |
| May 6, 2025 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | - | 7,783 |
| May 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 21,288 |
| May 2, 2025 | 1.36 | 1.36 | 1.26 | 1.34 | 1.34 | -1.47% | 11,598 |
| May 1, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 8.80% | 31,705 |
| Apr 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,073 |
| Apr 29, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 12,468 |
| Apr 28, 2025 | 1.24 | 1.36 | 1.24 | 1.25 | 1.25 | 0.81% | 3,099 |
| Apr 25, 2025 | 1.23 | 1.35 | 1.23 | 1.24 | 1.24 | -6.06% | 24,193 |
| Apr 24, 2025 | 1.32 | 1.36 | 1.21 | 1.32 | 1.32 | 7.76% | 14,061 |
| Apr 23, 2025 | 1.22 | 1.32 | 1.15 | 1.23 | 1.23 | 0.41% | 3,636 |
| Apr 22, 2025 | 1.25 | 1.35 | 1.19 | 1.22 | 1.22 | -7.58% | 3,747 |
| Apr 21, 2025 | 1.20 | 1.33 | 1.19 | 1.32 | 1.32 | 10.92% | 14,753 |
| Apr 17, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -8.46% | 6,470 |
| Apr 16, 2025 | 1.32 | 1.32 | 1.18 | 1.30 | 1.30 | 9.24% | 38,871 |
| Apr 15, 2025 | 1.25 | 1.36 | 1.19 | 1.19 | 1.19 | -3.25% | 69,120 |
| Apr 14, 2025 | 1.25 | 1.36 | 1.23 | 1.23 | 1.23 | -9.56% | 19,176 |
| Apr 11, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 10.57% | 3,723 |
| Apr 10, 2025 | 1.23 | 1.40 | 1.23 | 1.23 | 1.23 | - | 14,518 |
| Apr 9, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 4,580 |
| Apr 8, 2025 | 1.26 | 1.38 | 1.26 | 1.27 | 1.27 | -7.97% | 11,670 |
| Apr 7, 2025 | 1.23 | 1.38 | 1.18 | 1.38 | 1.38 | 8.66% | 21,074 |
| Apr 4, 2025 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | - | 78,286 |
| Apr 3, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 6,497 |
| Apr 2, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 1,475 |
| Apr 1, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 1,348 |
| Mar 31, 2025 | 1.33 | 1.38 | 1.28 | 1.33 | 1.33 | - | 15,128 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,532 |
| Mar 27, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 10,418 |
| Mar 26, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 1,591 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 12,365 |
| Mar 24, 2025 | 1.30 | 1.40 | 1.26 | 1.28 | 1.28 | -5.88% | 23,448 |
| Mar 21, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 1.49% | 2,273 |
| Mar 20, 2025 | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | -0.74% | 18,501 |
| Mar 19, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 0.75% | 15,842 |
| Mar 18, 2025 | 1.30 | 1.35 | 1.21 | 1.34 | 1.34 | 11.67% | 39,591 |
| Mar 17, 2025 | 1.20 | 1.30 | 1.15 | 1.20 | 1.20 | - | 11,119 |
| Mar 14, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 3,593 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2,694 |
| 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 |