New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
3.580
+0.010 (0.28%)
At close: Jan 9, 2026, 4:00 PM EST
3.600
+0.020 (0.56%)
After-hours: Jan 9, 2026, 7:57 PM EST
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.57 | 3.71 | 3.49 | 3.58 | 3.58 | 0.28% | 3,360,267 |
| Jan 8, 2026 | 3.15 | 3.62 | 3.13 | 3.57 | 3.57 | 11.56% | 5,209,395 |
| Jan 7, 2026 | 3.32 | 3.61 | 3.11 | 3.20 | 3.20 | -2.14% | 4,982,503 |
| Jan 6, 2026 | 3.60 | 3.65 | 3.23 | 3.27 | 3.27 | -8.15% | 3,732,397 |
| Jan 5, 2026 | 3.50 | 3.65 | 3.20 | 3.56 | 3.56 | 3.49% | 6,108,362 |
| Jan 2, 2026 | 2.95 | 3.46 | 2.63 | 3.44 | 3.44 | 17.41% | 9,742,789 |
| Dec 31, 2025 | 2.30 | 2.93 | 2.29 | 2.93 | 2.93 | 23.63% | 9,689,223 |
| Dec 30, 2025 | 2.75 | 2.81 | 2.01 | 2.37 | 2.37 | -11.90% | 15,908,057 |
| Dec 29, 2025 | 4.31 | 4.58 | 2.66 | 2.69 | 2.69 | -41.01% | 16,467,034 |
| Dec 26, 2025 | 4.60 | 4.74 | 4.38 | 4.56 | 4.56 | -3.49% | 2,914,966 |
| Dec 24, 2025 | 4.71 | 4.97 | 4.48 | 4.73 | 4.73 | -1.15% | 3,322,871 |
| Dec 23, 2025 | 4.19 | 4.84 | 4.11 | 4.78 | 4.78 | 11.68% | 6,913,525 |
| Dec 22, 2025 | 3.80 | 4.50 | 3.72 | 4.28 | 4.28 | 13.53% | 5,851,209 |
| Dec 19, 2025 | 3.63 | 3.90 | 3.52 | 3.77 | 3.77 | 3.86% | 6,899,709 |
| Dec 18, 2025 | 3.35 | 3.75 | 3.35 | 3.63 | 3.63 | 10.00% | 4,382,780 |
| Dec 17, 2025 | 3.40 | 3.68 | 3.29 | 3.30 | 3.30 | -1.79% | 4,281,286 |
| Dec 16, 2025 | 3.00 | 3.42 | 3.00 | 3.36 | 3.36 | 4.84% | 3,923,441 |
| Dec 15, 2025 | 3.35 | 3.42 | 2.88 | 3.21 | 3.21 | -4.33% | 7,561,555 |
| Dec 12, 2025 | 3.53 | 3.79 | 3.24 | 3.35 | 3.35 | -6.94% | 8,206,984 |
| Dec 11, 2025 | 3.57 | 3.67 | 3.39 | 3.60 | 3.60 | 1.12% | 4,372,127 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.52 | 3.56 | 3.56 | -11.00% | 6,846,426 |
| Dec 9, 2025 | 4.30 | 4.32 | 3.80 | 4.00 | 4.00 | -8.26% | 7,608,889 |
| Dec 8, 2025 | 4.28 | 4.67 | 4.13 | 4.36 | 4.36 | 0.93% | 7,123,956 |
| Dec 5, 2025 | 4.40 | 4.44 | 4.10 | 4.32 | 4.32 | -2.37% | 3,604,085 |
| Dec 4, 2025 | 4.16 | 4.53 | 4.06 | 4.43 | 4.43 | 4.61% | 3,934,727 |
| Dec 3, 2025 | 4.42 | 4.42 | 3.87 | 4.23 | 4.23 | -3.31% | 4,791,355 |
| Dec 2, 2025 | 4.91 | 5.35 | 4.33 | 4.38 | 4.38 | -9.61% | 7,665,634 |
| Dec 1, 2025 | 4.86 | 5.01 | 4.63 | 4.84 | 4.84 | -4.91% | 3,931,221 |
| Nov 28, 2025 | 5.07 | 5.16 | 4.91 | 5.09 | 5.09 | 0.39% | 3,325,416 |
| Nov 26, 2025 | 4.78 | 5.35 | 4.76 | 5.07 | 5.07 | 8.33% | 10,999,163 |
| Nov 25, 2025 | 4.23 | 4.78 | 3.95 | 4.68 | 4.68 | 6.36% | 6,249,681 |
| Nov 24, 2025 | 3.79 | 4.55 | 3.76 | 4.40 | 4.40 | 15.79% | 8,739,518 |
| Nov 21, 2025 | 3.36 | 3.84 | 3.23 | 3.80 | 3.80 | 14.11% | 6,032,522 |
| Nov 20, 2025 | 4.00 | 4.25 | 3.28 | 3.33 | 3.33 | -12.02% | 7,254,709 |
| Nov 19, 2025 | 4.29 | 4.40 | 3.68 | 3.79 | 3.79 | -11.57% | 5,002,646 |
| Nov 18, 2025 | 3.78 | 4.50 | 3.70 | 4.28 | 4.28 | 7.27% | 4,962,224 |
| Nov 17, 2025 | 3.93 | 4.09 | 3.82 | 3.99 | 3.99 | -0.62% | 3,381,306 |
| Nov 14, 2025 | 3.26 | 4.46 | 3.25 | 4.02 | 4.02 | -5.19% | 10,779,505 |
| Nov 13, 2025 | 4.59 | 4.73 | 4.12 | 4.24 | 4.24 | -14.79% | 6,496,225 |
| Nov 12, 2025 | 4.43 | 5.01 | 4.12 | 4.97 | 4.97 | 12.95% | 9,727,119 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.30 | 4.40 | 4.40 | -13.47% | 8,913,312 |
| Nov 10, 2025 | 5.59 | 5.63 | 4.92 | 5.09 | 5.09 | -5.31% | 8,213,061 |
| Nov 7, 2025 | 5.60 | 5.74 | 4.68 | 5.37 | 5.37 | -11.09% | 16,226,437 |
| Nov 6, 2025 | 6.49 | 7.02 | 5.90 | 6.04 | 6.04 | 6.53% | 44,770,335 |
| Nov 5, 2025 | 5.96 | 6.10 | 5.65 | 5.67 | 5.67 | -2.58% | 8,596,275 |
| Nov 4, 2025 | 5.89 | 6.25 | 5.53 | 5.82 | 5.82 | -7.91% | 10,941,025 |
| Nov 3, 2025 | 5.91 | 7.59 | 5.62 | 6.32 | 6.32 | 11.56% | 27,475,417 |
| Oct 31, 2025 | 5.88 | 6.32 | 5.44 | 5.67 | 5.67 | 1.34% | 11,138,073 |
| Oct 30, 2025 | 5.62 | 6.23 | 4.88 | 5.59 | 5.59 | 1.08% | 11,162,478 |
| Oct 29, 2025 | 5.84 | 5.94 | 5.28 | 5.53 | 5.53 | -1.95% | 8,418,463 |