New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
0.3768
-0.0282 (-6.96%)
At close: Sep 5, 2025, 4:00 PM
0.3067
-0.0701 (-18.60%)
After-hours: Sep 5, 2025, 7:59 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.96% | 825,065 |
| Sep 4, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 6.55% | 498,536 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -10.75% | 557,157 |
| Sep 2, 2025 | 0.45 | 0.49 | 0.39 | 0.43 | 0.43 | -14.48% | 2,832,764 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -1.27% | 298,411 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 0.88% | 356,037 |
| Aug 27, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 2.25% | 791,765 |
| Aug 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.62% | 297,232 |
| Aug 25, 2025 | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | 2.36% | 1,108,374 |
| Aug 22, 2025 | 0.45 | 0.48 | 0.43 | 0.47 | 0.47 | 7.47% | 782,434 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 3.20% | 442,422 |
| Aug 20, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | -1.56% | 303,786 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.27% | 545,619 |
| Aug 18, 2025 | 0.44 | 0.48 | 0.42 | 0.46 | 0.46 | 5.91% | 982,435 |
| Aug 15, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | 0.16% | 536,770 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -8.21% | 886,969 |
| Aug 13, 2025 | 0.46 | 0.50 | 0.39 | 0.47 | 0.47 | 3.17% | 12,304,529 |
| Aug 12, 2025 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 19.32% | 2,456,238 |
| Aug 11, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.77% | 401,474 |
| Aug 8, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.80% | 320,134 |
| Aug 7, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.80% | 417,049 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.36% | 419,127 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.12% | 745,816 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -4.57% | 542,236 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -3.97% | 822,537 |
| Jul 31, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -2.01% | 526,209 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.67% | 565,270 |
| Jul 29, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -4.91% | 713,498 |
| Jul 28, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 5.91% | 814,354 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.08% | 451,880 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -7.14% | 1,128,688 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -4.14% | 1,270,494 |
| Jul 22, 2025 | 0.50 | 0.53 | 0.47 | 0.51 | 0.51 | 2.38% | 1,266,546 |
| Jul 21, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -0.56% | 981,076 |
| Jul 18, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -7.78% | 1,052,792 |
| Jul 17, 2025 | 0.49 | 0.56 | 0.46 | 0.54 | 0.54 | 9.98% | 1,863,985 |
| Jul 16, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 0.84% | 725,978 |
| Jul 15, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 6.43% | 1,489,858 |
| Jul 14, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.17% | 631,022 |
| Jul 11, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -2.95% | 882,457 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.50% | 1,143,706 |
| Jul 9, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 3.90% | 959,198 |
| Jul 8, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 8.55% | 1,317,941 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.56% | 754,229 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.71% | 573,249 |
| Jul 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.20% | 757,785 |
| Jul 1, 2025 | 0.49 | 0.52 | 0.44 | 0.45 | 0.45 | -7.62% | 11,066,815 |
| Jun 30, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.28% | 833,380 |
| Jun 27, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 6.18% | 1,432,720 |
| Jun 26, 2025 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -2.34% | 1,314,800 |