Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
1.500
+0.060 (4.17%)
Nov 22, 2024, 4:00 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.00 | 1.60 | 1.00 | 1.50 | 1.50 | 4.17% | 74,816 |
| Nov 21, 2024 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | - | 29,505 |
| Nov 20, 2024 | 1.40 | 1.55 | 1.39 | 1.44 | 1.44 | 1.41% | 34,362 |
| Nov 19, 2024 | 1.38 | 1.65 | 1.38 | 1.42 | 1.42 | -2.07% | 18,426 |
| Nov 18, 2024 | 1.65 | 1.65 | 1.31 | 1.45 | 1.45 | 3.57% | 12,685 |
| Nov 15, 2024 | 1.45 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 19,064 |
| Nov 14, 2024 | 1.50 | 1.64 | 1.41 | 1.45 | 1.45 | -3.33% | 13,556 |
| Nov 13, 2024 | 1.42 | 1.65 | 1.31 | 1.50 | 1.50 | - | 46,545 |
| Nov 12, 2024 | 1.63 | 1.63 | 1.44 | 1.50 | 1.50 | -3.23% | 17,640 |
| Nov 11, 2024 | 1.50 | 1.63 | 1.50 | 1.55 | 1.55 | - | 12,460 |
| Nov 8, 2024 | 1.50 | 1.64 | 1.50 | 1.55 | 1.55 | - | 12,415 |
| Nov 7, 2024 | 1.52 | 1.60 | 1.50 | 1.55 | 1.55 | 2.65% | 21,796 |
| Nov 6, 2024 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 15,964 |
| Nov 5, 2024 | 1.53 | 1.65 | 1.52 | 1.55 | 1.55 | - | 8,244 |
| Nov 4, 2024 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -5.49% | 3,707 |
| Nov 1, 2024 | 1.65 | 1.65 | 1.53 | 1.64 | 1.64 | 5.81% | 29,930 |
| Oct 31, 2024 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | -0.64% | 64,264 |
| Oct 30, 2024 | 1.55 | 1.70 | 1.55 | 1.56 | 1.56 | -5.45% | 56,364 |
| Oct 29, 2024 | 1.72 | 1.72 | 1.51 | 1.65 | 1.65 | -2.94% | 33,231 |
| Oct 28, 2024 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 1.80% | 57,787 |
| Oct 25, 2024 | 1.52 | 1.69 | 1.50 | 1.67 | 1.67 | 7.74% | 45,918 |
| Oct 24, 2024 | 1.51 | 1.70 | 1.51 | 1.55 | 1.55 | - | 6,818 |
| Oct 23, 2024 | 1.55 | 1.70 | 1.51 | 1.55 | 1.55 | -7.19% | 16,097 |
| Oct 22, 2024 | 1.50 | 1.70 | 1.50 | 1.67 | 1.67 | -1.76% | 33,073 |
| Oct 21, 2024 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 3.03% | 19,410 |
| Oct 18, 2024 | 1.59 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 21,402 |
| Oct 17, 2024 | 1.57 | 1.74 | 1.57 | 1.59 | 1.59 | - | 16,741 |
| Oct 16, 2024 | 1.57 | 1.74 | 1.57 | 1.59 | 1.59 | 1.92% | 29,422 |
| Oct 15, 2024 | 1.60 | 1.75 | 1.55 | 1.56 | 1.56 | -2.50% | 78,791 |
| Oct 14, 2024 | 1.60 | 1.75 | 1.60 | 1.60 | 1.60 | -3.03% | 8,689 |
| Oct 11, 2024 | 1.55 | 1.75 | 1.51 | 1.65 | 1.65 | 6.45% | 35,839 |
| Oct 10, 2024 | 1.51 | 1.70 | 1.51 | 1.55 | 1.55 | -3.13% | 5,126 |
| Oct 9, 2024 | 1.51 | 1.70 | 1.51 | 1.60 | 1.60 | 3.23% | 7,062 |
| Oct 8, 2024 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 14,365 |
| Oct 7, 2024 | 1.55 | 1.74 | 1.51 | 1.65 | 1.65 | 6.45% | 50,744 |
| Oct 4, 2024 | 1.52 | 1.66 | 0.62 | 1.55 | 1.55 | -4.32% | 32,070 |
| Oct 3, 2024 | 1.51 | 1.67 | 1.51 | 1.62 | 1.62 | -2.41% | 34,226 |
| Oct 2, 2024 | 1.67 | 1.67 | 1.51 | 1.66 | 1.66 | 3.75% | 59,920 |
| Oct 1, 2024 | 1.30 | 1.67 | 1.30 | 1.60 | 1.60 | -3.61% | 56,678 |
| Sep 30, 2024 | 1.50 | 1.75 | 1.30 | 1.66 | 1.66 | 3.75% | 32,110 |
| Sep 27, 2024 | 1.74 | 1.74 | 1.49 | 1.60 | 1.60 | 1.91% | 149,090 |
| Sep 26, 2024 | 1.56 | 1.74 | 1.56 | 1.57 | 1.57 | 0.64% | 4,976 |
| Sep 25, 2024 | 1.26 | 1.69 | 1.26 | 1.56 | 1.56 | -8.24% | 67,577 |
| Sep 24, 2024 | 1.64 | 1.70 | 1.60 | 1.70 | 1.70 | 3.66% | 67,304 |
| Sep 23, 2024 | 1.56 | 1.75 | 1.56 | 1.64 | 1.64 | -4.09% | 83,325 |
| Sep 20, 2024 | 1.68 | 1.71 | 1.64 | 1.71 | 1.71 | 0.59% | 47,956 |
| Sep 19, 2024 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | - | 25,398 |
| Sep 18, 2024 | 1.70 | 1.78 | 1.64 | 1.70 | 1.70 | -3.95% | 37,406 |
| Sep 17, 2024 | 1.77 | 1.80 | 1.69 | 1.77 | 1.77 | 3.51% | 15,093 |
| Sep 16, 2024 | 1.67 | 1.71 | 1.64 | 1.71 | 1.71 | 2.40% | 3,854 |
| Sep 13, 2024 | 1.70 | 1.77 | 1.67 | 1.67 | 1.67 | -1.76% | 74,367 |
| Sep 12, 2024 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 24,218 |
| Sep 11, 2024 | 1.70 | 1.74 | 1.64 | 1.73 | 1.73 | 1.76% | 59,091 |
| Sep 10, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 10,011 |
| Sep 9, 2024 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 3,968 |
| Sep 6, 2024 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 6,740 |
| Sep 5, 2024 | 1.26 | 1.76 | 1.26 | 1.74 | 1.74 | 2.96% | 30,511 |
| Sep 4, 2024 | 1.68 | 1.77 | 1.65 | 1.69 | 1.69 | -0.59% | 6,834 |
| Sep 3, 2024 | 1.68 | 1.70 | 1.63 | 1.70 | 1.70 | -1.73% | 37,966 |
| Aug 30, 2024 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 12,370 |
| Aug 29, 2024 | 1.75 | 1.81 | 1.70 | 1.73 | 1.73 | 0.58% | 25,506 |
| Aug 28, 2024 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 21,132 |
| Aug 27, 2024 | 1.72 | 1.82 | 1.72 | 1.73 | 1.73 | -4.95% | 3,606 |
| Aug 26, 2024 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 1.11% | 4,286 |
| Aug 23, 2024 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 4.65% | 2,306 |
| Aug 22, 2024 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | -4.44% | 28,715 |
| Aug 21, 2024 | 1.79 | 1.80 | 1.71 | 1.80 | 1.80 | - | 11,996 |
| Aug 20, 2024 | 1.61 | 1.80 | 1.60 | 1.80 | 1.80 | 2.86% | 26,344 |
| Aug 19, 2024 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | -5.41% | 7,149 |
| Aug 16, 2024 | 1.80 | 1.88 | 1.26 | 1.85 | 1.85 | -1.60% | 84,242 |
| Aug 15, 2024 | 1.81 | 1.98 | 1.81 | 1.88 | 1.88 | -2.59% | 26,958 |
| Aug 14, 2024 | 1.82 | 1.95 | 1.64 | 1.93 | 1.93 | 4.89% | 26,818 |
| Aug 13, 2024 | 1.84 | 1.89 | 1.83 | 1.84 | 1.84 | 1.10% | 9,831 |
| Aug 12, 2024 | 1.70 | 1.98 | 1.70 | 1.82 | 1.82 | - | 19,828 |
| Aug 9, 2024 | 1.79 | 1.82 | 1.73 | 1.82 | 1.82 | 1.68% | 33,657 |
| Aug 8, 2024 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -2.19% | 9,614 |
| Aug 7, 2024 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | - | 54,404 |
| Aug 6, 2024 | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | - | 46,233 |
| Aug 5, 2024 | 1.73 | 1.90 | 1.73 | 1.83 | 1.83 | -8.50% | 29,213 |
| Aug 2, 2024 | 1.68 | 2.15 | 1.68 | 2.00 | 2.00 | 14.94% | 97,543 |
| Aug 1, 2024 | 1.75 | 1.85 | 1.73 | 1.74 | 1.74 | - | 31,153 |
| Jul 31, 2024 | 1.74 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 5,371 |
| Jul 30, 2024 | 1.75 | 1.84 | 1.72 | 1.80 | 1.80 | 3.45% | 12,734 |
| Jul 29, 2024 | 1.75 | 1.85 | 1.74 | 1.74 | 1.74 | -2.79% | 21,211 |
| Jul 26, 2024 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 14,570 |
| Jul 25, 2024 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | 0.58% | 9,642 |
| Jul 24, 2024 | 1.61 | 1.84 | 1.61 | 1.73 | 1.73 | -2.81% | 27,168 |
| Jul 23, 2024 | 1.72 | 1.85 | 1.72 | 1.78 | 1.78 | - | 24,745 |
| Jul 22, 2024 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 29,134 |
| Jul 19, 2024 | 1.77 | 1.85 | 1.70 | 1.79 | 1.79 | 5.29% | 22,667 |
| Jul 18, 2024 | 1.61 | 1.75 | 1.61 | 1.70 | 1.70 | -2.86% | 40,370 |
| Jul 17, 2024 | 0.85 | 1.75 | 0.85 | 1.75 | 1.75 | - | 6,992 |
| Jul 16, 2024 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 16,281 |
| Jul 15, 2024 | 1.66 | 1.86 | 1.65 | 1.70 | 1.70 | - | 20,950 |
| Jul 12, 2024 | 1.68 | 1.84 | 1.65 | 1.70 | 1.70 | -1.16% | 38,803 |
| Jul 11, 2024 | 1.62 | 1.80 | 1.62 | 1.72 | 1.72 | - | 6,125 |
| Jul 10, 2024 | 1.68 | 1.80 | 1.66 | 1.72 | 1.72 | 1.78% | 22,170 |
| Jul 9, 2024 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 3.68% | 23,267 |
| Jul 8, 2024 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | - | 22,047 |
| Jul 5, 2024 | 0.85 | 1.72 | 0.85 | 1.63 | 1.63 | - | 9,971 |