Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.620
-0.050 (-2.99%)
Mar 31, 2026, 3:59 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 11,944 |
| Mar 27, 2026 | 1.63 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 2,389 |
| Mar 26, 2026 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | - | 1,310 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 1,277 |
| Mar 24, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | - | 3,722 |
| Mar 23, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | -0.57% | 5,316 |
| Mar 20, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 6.75% | 1,151 |
| Mar 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -4.12% | 2,947 |
| Mar 18, 2026 | 1.55 | 1.70 | 1.53 | 1.70 | 1.70 | - | 30,583 |
| Mar 17, 2026 | 1.54 | 1.74 | 1.54 | 1.70 | 1.70 | - | 12,800 |
| Mar 16, 2026 | 1.55 | 1.70 | 1.54 | 1.70 | 1.70 | - | 6,973 |
| Mar 13, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 7.59% | 4,388 |
| Mar 12, 2026 | 1.54 | 1.66 | 1.54 | 1.58 | 1.58 | -4.24% | 11,989 |
| Mar 11, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 2,543 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.56 | 1.57 | 1.57 | -7.65% | 2,327 |
| Mar 9, 2026 | 1.60 | 1.73 | 1.57 | 1.70 | 1.70 | 5.59% | 8,961 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,082 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 2,369 |
| Mar 4, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.63 | -2.98% | 1,666 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 3.07% | 1,041 |
| Mar 2, 2026 | 1.65 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 3,040 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.61 | 1.74 | 1.74 | 3.57% | 11,293 |
| Feb 26, 2026 | 1.86 | 1.94 | 1.66 | 1.68 | 1.68 | 1.20% | 2,221 |
| Feb 25, 2026 | 1.65 | 1.94 | 1.65 | 1.66 | 1.66 | 0.61% | 22,353 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,331 |
| Feb 23, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 4,047 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 971 |
| Feb 19, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 0.59% | 12,778 |
| Feb 18, 2026 | 1.55 | 1.70 | 1.54 | 1.69 | 1.69 | 9.03% | 7,293 |
| Feb 17, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 1,102 |
| Feb 13, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 10,269 |
| Feb 12, 2026 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 5,756 |
| Feb 11, 2026 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 13,869 |
| Feb 10, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | - | 12,997 |
| Feb 9, 2026 | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 5,641 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 7,058 |
| Feb 5, 2026 | 1.42 | 1.56 | 1.42 | 1.48 | 1.48 | -5.73% | 13,441 |
| Feb 4, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | - | 4,797 |
| Feb 3, 2026 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.29% | 3,621 |
| Feb 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 8.39% | 11,392 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 20,323 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 7,208 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 3,146 |
| Jan 27, 2026 | 1.52 | 1.55 | 1.42 | 1.50 | 1.50 | 6.38% | 3,659 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | 7,214 |
| Jan 23, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 7,812 |
| Jan 22, 2026 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | -6.00% | 20,742 |
| Jan 21, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | - | 2,780 |
| Jan 20, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 6.38% | 6,713 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | -6.00% | 6,273 |