New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.210
+0.140 (3.44%)
At close: May 21, 2026, 4:00 PM EDT
4.170
-0.040 (-0.95%)
After-hours: May 21, 2026, 7:56 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.03 | 4.23 | 4.00 | 4.21 | 4.21 | 3.44% | 3,548,437 |
| May 20, 2026 | 4.04 | 4.20 | 3.90 | 4.07 | 4.07 | 1.50% | 4,026,686 |
| May 19, 2026 | 4.20 | 4.24 | 3.96 | 4.01 | 4.01 | -7.50% | 4,275,833 |
| May 18, 2026 | 4.94 | 4.98 | 3.86 | 4.34 | 4.34 | -11.17% | 11,165,917 |
| May 15, 2026 | 5.01 | 5.28 | 4.86 | 4.88 | 4.88 | -7.58% | 5,382,327 |
| May 14, 2026 | 4.91 | 5.34 | 4.79 | 5.28 | 5.28 | 5.81% | 6,501,004 |
| May 13, 2026 | 5.00 | 5.11 | 4.72 | 4.99 | 4.99 | 1.42% | 8,512,338 |
| May 12, 2026 | 4.88 | 4.95 | 4.70 | 4.92 | 4.92 | -1.60% | 5,216,993 |
| May 11, 2026 | 4.90 | 5.57 | 4.77 | 5.00 | 5.00 | 0.20% | 10,472,437 |
| May 8, 2026 | 4.87 | 5.20 | 4.77 | 4.99 | 4.99 | 4.83% | 5,930,156 |
| May 7, 2026 | 4.83 | 5.31 | 4.65 | 4.76 | 4.76 | -4.80% | 7,965,194 |
| May 6, 2026 | 4.31 | 5.08 | 4.26 | 5.00 | 5.00 | 17.37% | 10,048,531 |
| May 5, 2026 | 4.15 | 4.38 | 4.00 | 4.26 | 4.26 | 2.65% | 5,177,203 |
| May 4, 2026 | 4.02 | 4.18 | 3.97 | 4.15 | 4.15 | 2.72% | 3,963,954 |
| May 1, 2026 | 3.85 | 4.06 | 3.81 | 4.04 | 4.04 | 2.54% | 3,798,801 |
| Apr 30, 2026 | 3.67 | 4.01 | 3.65 | 3.94 | 3.94 | 6.78% | 3,974,228 |
| Apr 29, 2026 | 3.82 | 3.83 | 3.58 | 3.69 | 3.69 | -3.66% | 3,718,293 |
| Apr 28, 2026 | 3.90 | 3.92 | 3.52 | 3.83 | 3.83 | -4.25% | 5,312,334 |
| Apr 27, 2026 | 4.20 | 4.24 | 3.94 | 4.00 | 4.00 | -6.32% | 4,269,944 |
| Apr 24, 2026 | 4.30 | 4.45 | 4.10 | 4.27 | 4.27 | -0.93% | 4,490,588 |
| Apr 23, 2026 | 4.24 | 4.32 | 4.08 | 4.31 | 4.31 | 0.47% | 3,617,846 |
| Apr 22, 2026 | 4.48 | 4.60 | 4.08 | 4.29 | 4.29 | -0.92% | 6,839,727 |
| Apr 21, 2026 | 4.58 | 4.70 | 4.24 | 4.33 | 4.33 | -5.46% | 5,198,643 |
| Apr 20, 2026 | 4.56 | 4.75 | 4.53 | 4.58 | 4.58 | -0.65% | 3,605,854 |
| Apr 17, 2026 | 5.07 | 5.08 | 4.50 | 4.61 | 4.61 | -7.43% | 6,581,281 |
| Apr 16, 2026 | 5.30 | 5.36 | 4.46 | 4.98 | 4.98 | -2.54% | 9,661,500 |
| Apr 15, 2026 | 4.37 | 5.13 | 4.24 | 5.11 | 5.11 | 18.84% | 12,884,042 |
| Apr 14, 2026 | 4.60 | 4.70 | 4.14 | 4.30 | 4.30 | -6.11% | 7,979,033 |
| Apr 13, 2026 | 4.21 | 4.60 | 4.12 | 4.58 | 4.58 | 6.76% | 6,696,240 |
| Apr 10, 2026 | 4.31 | 4.48 | 4.09 | 4.29 | 4.29 | -2.28% | 5,205,830 |
| Apr 9, 2026 | 3.75 | 4.50 | 3.70 | 4.39 | 4.39 | 6.04% | 22,654,148 |
| Apr 8, 2026 | 4.53 | 4.60 | 4.12 | 4.14 | 4.14 | -0.72% | 9,032,148 |
| Apr 7, 2026 | 4.15 | 4.24 | 3.88 | 4.17 | 4.17 | -0.48% | 2,254,094 |
| Apr 6, 2026 | 4.32 | 4.55 | 4.08 | 4.19 | 4.19 | -3.68% | 3,707,257 |
| Apr 2, 2026 | 4.10 | 4.41 | 4.08 | 4.35 | 4.35 | 1.16% | 1,981,457 |
| Apr 1, 2026 | 4.20 | 4.54 | 3.99 | 4.30 | 4.30 | 5.91% | 4,389,338 |
| Mar 31, 2026 | 3.77 | 4.10 | 3.73 | 4.06 | 4.06 | 9.14% | 3,078,676 |
| Mar 30, 2026 | 4.12 | 4.19 | 3.66 | 3.72 | 3.72 | -10.14% | 2,884,919 |
| Mar 27, 2026 | 4.25 | 4.30 | 3.98 | 4.14 | 4.14 | -3.94% | 2,472,259 |
| Mar 26, 2026 | 4.40 | 4.76 | 4.26 | 4.31 | 4.31 | -3.15% | 3,040,550 |
| Mar 25, 2026 | 4.84 | 4.93 | 4.38 | 4.45 | 4.45 | -6.32% | 3,354,413 |
| Mar 24, 2026 | 4.95 | 5.14 | 4.68 | 4.75 | 4.75 | -4.23% | 3,122,647 |
| Mar 23, 2026 | 5.03 | 5.29 | 4.95 | 4.96 | 4.96 | 0.10% | 2,893,425 |
| Mar 20, 2026 | 4.89 | 5.20 | 4.77 | 4.96 | 4.96 | 0.92% | 3,105,820 |
| Mar 19, 2026 | 5.09 | 5.09 | 4.65 | 4.91 | 4.91 | -7.36% | 5,291,947 |
| Mar 18, 2026 | 5.55 | 5.55 | 4.85 | 5.30 | 5.30 | -11.37% | 7,320,456 |
| Mar 17, 2026 | 6.16 | 6.34 | 5.64 | 5.98 | 5.98 | 7.55% | 7,316,410 |
| Mar 16, 2026 | 5.12 | 6.08 | 5.08 | 5.56 | 5.56 | 10.76% | 5,434,035 |
| Mar 13, 2026 | 5.06 | 5.45 | 4.90 | 5.02 | 5.02 | 2.03% | 2,728,345 |
| Mar 12, 2026 | 5.18 | 5.35 | 4.88 | 4.92 | 4.92 | -6.46% | 3,143,364 |