New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.910
-0.390 (-7.36%)
At close: Mar 19, 2026, 4:00 PM EDT
4.914
+0.004 (0.09%)
Pre-market: Mar 20, 2026, 8:45 AM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.09 | 5.09 | 4.65 | 4.91 | 4.91 | -7.36% | 5,261,296 |
| Mar 18, 2026 | 5.55 | 5.55 | 4.85 | 5.30 | 5.30 | -11.37% | 7,253,053 |
| Mar 17, 2026 | 6.16 | 6.34 | 5.64 | 5.98 | 5.98 | 7.55% | 6,720,367 |
| Mar 16, 2026 | 5.12 | 6.08 | 5.08 | 5.56 | 5.56 | 10.76% | 5,172,098 |
| Mar 13, 2026 | 5.06 | 5.45 | 4.90 | 5.02 | 5.02 | 2.03% | 2,678,230 |
| Mar 12, 2026 | 5.18 | 5.35 | 4.88 | 4.92 | 4.92 | -6.46% | 3,110,786 |
| Mar 11, 2026 | 4.41 | 5.27 | 4.38 | 5.26 | 5.26 | 16.63% | 4,464,172 |
| Mar 10, 2026 | 4.64 | 4.66 | 4.42 | 4.51 | 4.51 | -1.74% | 1,448,940 |
| Mar 9, 2026 | 4.55 | 4.60 | 4.31 | 4.59 | 4.59 | 0.66% | 1,936,354 |
| Mar 6, 2026 | 4.53 | 4.85 | 4.48 | 4.56 | 4.56 | -3.18% | 2,176,986 |
| Mar 5, 2026 | 4.69 | 4.90 | 4.55 | 4.71 | 4.71 | -1.26% | 2,114,425 |
| Mar 4, 2026 | 4.35 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 2,977,547 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.08 | 4.31 | 4.31 | -2.05% | 2,161,552 |
| Mar 2, 2026 | 4.41 | 4.53 | 4.28 | 4.40 | 4.40 | -3.93% | 1,883,051 |
| Feb 27, 2026 | 4.87 | 4.89 | 4.43 | 4.58 | 4.58 | -7.10% | 2,863,278 |
| Feb 26, 2026 | 4.92 | 5.15 | 4.70 | 4.93 | 4.93 | 0.61% | 2,899,098 |
| Feb 25, 2026 | 5.13 | 5.33 | 4.90 | 4.90 | 4.90 | -2.78% | 3,280,124 |
| Feb 24, 2026 | 5.19 | 5.35 | 4.75 | 5.04 | 5.04 | -1.18% | 3,180,602 |
| Feb 23, 2026 | 4.78 | 5.24 | 4.66 | 5.10 | 5.10 | 7.37% | 4,412,776 |
| Feb 20, 2026 | 4.73 | 4.89 | 4.62 | 4.75 | 4.75 | -1.86% | 1,967,875 |
| Feb 19, 2026 | 4.71 | 4.84 | 4.50 | 4.84 | 4.84 | 2.33% | 1,504,414 |
| Feb 18, 2026 | 4.26 | 4.81 | 4.20 | 4.73 | 4.73 | 10.90% | 2,184,110 |
| Feb 17, 2026 | 4.84 | 4.90 | 4.12 | 4.27 | 4.27 | -13.31% | 2,989,017 |
| Feb 13, 2026 | 4.63 | 5.06 | 4.40 | 4.92 | 4.92 | 6.96% | 2,834,406 |
| Feb 12, 2026 | 5.04 | 5.13 | 4.56 | 4.60 | 4.60 | -8.37% | 2,340,384 |
| Feb 11, 2026 | 5.06 | 5.39 | 4.71 | 5.02 | 5.02 | 0.60% | 2,888,094 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.85 | 4.99 | 4.99 | -1.58% | 2,824,348 |
| Feb 9, 2026 | 5.06 | 5.15 | 4.78 | 5.07 | 5.07 | 0.20% | 4,774,033 |
| Feb 6, 2026 | 5.53 | 5.55 | 4.95 | 5.06 | 5.06 | -2.88% | 5,596,831 |
| Feb 5, 2026 | 5.40 | 5.90 | 5.07 | 5.21 | 5.21 | -10.17% | 5,434,081 |
| Feb 4, 2026 | 6.55 | 6.97 | 5.68 | 5.80 | 5.80 | -12.98% | 4,636,287 |
| Feb 3, 2026 | 6.20 | 6.78 | 5.85 | 6.67 | 6.67 | 9.08% | 4,170,273 |
| Feb 2, 2026 | 6.46 | 6.70 | 5.87 | 6.11 | 6.11 | -10.93% | 4,297,079 |
| Jan 30, 2026 | 7.26 | 7.77 | 6.20 | 6.86 | 6.86 | -6.92% | 5,023,504 |
| Jan 29, 2026 | 7.44 | 8.38 | 6.92 | 7.37 | 7.37 | -4.04% | 5,070,153 |
| Jan 28, 2026 | 7.66 | 8.27 | 6.80 | 7.68 | 7.68 | 1.05% | 9,167,184 |
| Jan 27, 2026 | 6.30 | 7.60 | 5.82 | 7.60 | 7.60 | 19.87% | 7,708,206 |
| Jan 26, 2026 | 7.38 | 7.50 | 6.20 | 6.34 | 6.34 | -13.09% | 5,849,945 |
| Jan 23, 2026 | 7.06 | 7.75 | 6.92 | 7.30 | 7.30 | -9.49% | 9,717,903 |
| Jan 22, 2026 | 7.18 | 9.45 | 7.16 | 8.06 | 8.06 | 17.66% | 22,745,232 |
| Jan 21, 2026 | 5.88 | 6.99 | 5.52 | 6.85 | 6.85 | 24.77% | 18,911,524 |
| Jan 20, 2026 | 5.02 | 6.32 | 5.00 | 5.49 | 5.49 | 26.79% | 22,304,343 |
| Jan 16, 2026 | 4.50 | 4.58 | 4.22 | 4.33 | 4.33 | -4.84% | 3,020,140 |
| Jan 15, 2026 | 4.14 | 4.75 | 4.11 | 4.55 | 4.55 | 9.90% | 5,870,448 |
| Jan 14, 2026 | 4.32 | 4.40 | 4.04 | 4.14 | 4.14 | -6.12% | 3,170,118 |
| Jan 13, 2026 | 3.76 | 4.45 | 3.76 | 4.41 | 4.41 | 19.51% | 6,367,030 |
| Jan 12, 2026 | 3.58 | 3.77 | 3.42 | 3.69 | 3.69 | 3.07% | 2,516,782 |
| Jan 9, 2026 | 3.57 | 3.71 | 3.49 | 3.58 | 3.58 | 0.28% | 3,399,571 |
| Jan 8, 2026 | 3.15 | 3.62 | 3.13 | 3.57 | 3.57 | 11.56% | 5,266,406 |
| Jan 7, 2026 | 3.32 | 3.61 | 3.11 | 3.20 | 3.20 | -2.14% | 5,013,939 |