Near Intelligence Inc. (NIRLQ)
Mar 28, 2024 - NIRLQ was delisted (reason: shares cancelled)
0.00
0.00 (0.00%)
Inactive · Last trade price
on Mar 27, 2024
Near Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2024 | 0 | 0 | 0 | 0 | 0 | - | 103,329 |
| Mar 26, 2024 | 0 | 0 | 0 | 0 | 0 | - | 1,300 |
| Mar 25, 2024 | 0 | 0 | 0 | 0 | 0 | - | 3,281 |
| Mar 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Mar 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 115,011 |
| Mar 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 5,799 |
| Mar 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,310 |
| Mar 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,264 |
| Feb 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 120 |
| Feb 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,301 |
| Feb 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,389 |
| Feb 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,200 |
| Feb 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 20,200 |
| Feb 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,090 |
| Feb 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 3,800 |
| Feb 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 17,507 |
| Feb 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 6,196 |
| Feb 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 87,848 |
| Feb 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,933 |
| Feb 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34,566 |
| Feb 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,050 |
| Feb 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 548 |
| Feb 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 11,291 |
| Feb 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 31,311 |
| Feb 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 15,118 |
| Feb 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2 |
| Jan 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jan 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 51,758 |
| Jan 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | 17,225 |
| Jan 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.89% | 28,790 |
| Jan 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | 1,800 |
| Jan 23, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 142.86% | 107,590 |
| Jan 22, 2024 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -51.39% | 47,586 |
| Jan 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.00% | 48,405 |
| Jan 18, 2024 | 0.01 | 0.04 | 0.00 | 0.01 | 0.01 | -58.33% | 149,967 |
| Jan 17, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 239,460 |
| Jan 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 615,024 |