Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
1.190
-0.110 (-8.46%)
Apr 17, 2025, 3:55 PM EDT
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |