Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.820
-0.010 (-0.55%)
Jun 15, 2026, 3:06 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.75 | 1.95 | 1.75 | 1.82 | 1.82 | -0.55% | 10,326 |
| Jun 12, 2026 | 1.83 | 1.90 | 1.83 | 1.83 | 1.83 | -6.15% | 10,518 |
| Jun 11, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | 8.33% | 10,216 |
| Jun 10, 2026 | 1.80 | 1.98 | 1.77 | 1.80 | 1.80 | -4.76% | 7,987 |
| Jun 9, 2026 | 1.65 | 1.95 | 1.65 | 1.89 | 1.89 | -4.55% | 10,787 |
| Jun 8, 2026 | 1.60 | 1.98 | 1.60 | 1.98 | 1.98 | 20.73% | 5,165 |
| Jun 5, 2026 | 1.98 | 1.99 | 1.63 | 1.64 | 1.64 | -8.38% | 7,162 |
| Jun 4, 2026 | 1.63 | 2.00 | 1.63 | 1.79 | 1.79 | - | 13,966 |
| Jun 3, 2026 | 1.85 | 1.85 | 1.55 | 1.79 | 1.79 | -0.56% | 21,589 |
| Jun 2, 2026 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 5.88% | 4,144 |
| Jun 1, 2026 | 1.75 | 1.75 | 1.52 | 1.70 | 1.70 | -2.86% | 69,962 |
| May 29, 2026 | 1.78 | 1.99 | 1.71 | 1.75 | 1.75 | -3.85% | 16,982 |
| May 28, 2026 | 1.80 | 1.95 | 1.80 | 1.82 | 1.82 | -6.67% | 2,264 |
| May 27, 2026 | 1.80 | 2.00 | 1.80 | 1.95 | 1.95 | 2.63% | 8,871 |
| May 26, 2026 | 1.91 | 2.05 | 1.85 | 1.90 | 1.90 | -5.00% | 18,791 |
| May 22, 2026 | 1.91 | 2.05 | 1.91 | 2.00 | 2.00 | -2.91% | 3,283 |
| May 21, 2026 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -1.90% | 5,125 |
| May 20, 2026 | 2.11 | 2.11 | 2.01 | 2.10 | 2.10 | -4.55% | 2,793 |
| May 19, 2026 | 2.12 | 2.31 | 2.12 | 2.20 | 2.20 | -4.35% | 4,637 |
| May 18, 2026 | 2.02 | 2.30 | 2.00 | 2.30 | 2.30 | 9.00% | 11,418 |
| May 15, 2026 | 2.17 | 2.30 | 2.11 | 2.11 | 2.11 | -3.65% | 1,321 |
| May 14, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 1,846 |
| May 13, 2026 | 2.19 | 2.31 | 2.19 | 2.30 | 2.30 | 0.88% | 12,015 |
| May 12, 2026 | 2.19 | 2.30 | 2.19 | 2.28 | 2.28 | -0.87% | 7,215 |
| May 11, 2026 | 1.91 | 2.35 | 1.91 | 2.30 | 2.30 | 4.55% | 9,276 |
| May 8, 2026 | 2.20 | 2.20 | 1.91 | 2.20 | 2.20 | - | 4,323 |
| May 7, 2026 | 2.30 | 2.35 | 2.20 | 2.20 | 2.20 | -4.35% | 8,883 |
| May 6, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 4,239 |
| May 5, 2026 | 2.32 | 2.35 | 2.30 | 2.30 | 2.30 | -0.86% | 7,001 |
| May 4, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 3.11% | 3,701 |
| May 1, 2026 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 8,033 |
| Apr 30, 2026 | 2.30 | 2.35 | 1.91 | 2.25 | 2.25 | -5.86% | 6,531 |
| Apr 29, 2026 | 1.90 | 2.39 | 1.90 | 2.39 | 2.39 | 0.42% | 17,331 |
| Apr 28, 2026 | 2.05 | 2.40 | 1.90 | 2.38 | 2.38 | 5.78% | 25,416 |
| Apr 27, 2026 | 2.00 | 2.30 | 1.90 | 2.25 | 2.25 | -2.17% | 7,083 |
| Apr 24, 2026 | 2.00 | 2.45 | 2.00 | 2.30 | 2.30 | -4.17% | 23,512 |
| Apr 23, 2026 | 1.90 | 2.40 | 1.90 | 2.40 | 2.40 | 4.35% | 39,584 |
| Apr 22, 2026 | 2.15 | 2.30 | 2.00 | 2.30 | 2.30 | 6.98% | 27,400 |
| Apr 21, 2026 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 6.44% | 21,536 |
| Apr 20, 2026 | 1.70 | 2.11 | 1.70 | 2.02 | 2.02 | 12.22% | 101,119 |
| Apr 17, 2026 | 1.75 | 1.99 | 1.75 | 1.80 | 1.80 | - | 31,505 |
| Apr 16, 2026 | 1.71 | 1.95 | 1.70 | 1.80 | 1.80 | -5.26% | 32,504 |
| Apr 15, 2026 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 11.11% | 30,202 |
| Apr 14, 2026 | 1.70 | 1.94 | 1.70 | 1.71 | 1.71 | 0.59% | 30,197 |
| Apr 13, 2026 | 1.70 | 1.94 | 1.70 | 1.70 | 1.70 | - | 27,466 |
| Apr 10, 2026 | 1.71 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 33,109 |
| Apr 9, 2026 | 1.70 | 1.94 | 1.70 | 1.80 | 1.80 | 3.45% | 30,173 |
| Apr 8, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.19% | 2,009 |
| Apr 7, 2026 | 1.89 | 1.94 | 1.67 | 1.67 | 1.67 | -12.11% | 28,496 |
| Apr 6, 2026 | 1.62 | 1.90 | 1.62 | 1.90 | 1.90 | 9.20% | 12,434 |