New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
5.21
-1.17 (-18.42%)
Jul 1, 2026, 3:58 PM EDT - Market open
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6.01 | 6.18 | 5.23 | 5.24 | - | -17.95% | 14,239,315 |
| Jun 30, 2026 | 6.09 | 6.98 | 6.07 | 6.38 | 6.38 | 3.91% | 7,253,146 |
| Jun 29, 2026 | 5.91 | 6.53 | 5.15 | 6.14 | 6.14 | 3.72% | 8,785,855 |
| Jun 26, 2026 | 5.65 | 6.01 | 5.54 | 5.92 | 5.92 | 0.68% | 19,315,839 |
| Jun 25, 2026 | 6.02 | 6.24 | 5.46 | 5.88 | 5.88 | 0.51% | 5,809,512 |
| Jun 24, 2026 | 6.31 | 6.56 | 5.62 | 5.85 | 5.85 | -5.11% | 7,919,048 |
| Jun 23, 2026 | 6.18 | 6.65 | 5.95 | 6.17 | 6.17 | -7.71% | 6,553,930 |
| Jun 22, 2026 | 6.63 | 7.30 | 6.61 | 6.68 | 6.68 | 6.88% | 13,489,446 |
| Jun 18, 2026 | 6.09 | 6.29 | 5.67 | 6.25 | 6.25 | 9.08% | 17,071,872 |
| Jun 17, 2026 | 5.49 | 6.06 | 5.38 | 5.73 | 5.73 | 5.33% | 7,944,305 |
| Jun 16, 2026 | 5.53 | 6.05 | 5.42 | 5.44 | 5.44 | -3.37% | 5,170,886 |
| Jun 15, 2026 | 5.83 | 6.30 | 5.58 | 5.63 | 5.63 | 3.30% | 7,044,507 |
| Jun 12, 2026 | 5.22 | 5.83 | 5.21 | 5.45 | 5.45 | -0.18% | 8,786,088 |
| Jun 11, 2026 | 4.42 | 5.48 | 4.39 | 5.46 | 5.46 | 21.87% | 9,845,505 |
| Jun 10, 2026 | 4.52 | 4.67 | 4.32 | 4.48 | 4.48 | -2.61% | 4,174,101 |
| Jun 9, 2026 | 4.90 | 5.00 | 4.30 | 4.60 | 4.60 | -6.22% | 6,878,956 |
| Jun 8, 2026 | 5.06 | 5.06 | 4.60 | 4.91 | 4.91 | 1.13% | 5,770,180 |
| Jun 5, 2026 | 5.82 | 5.82 | 4.65 | 4.85 | 4.85 | -19.44% | 11,093,450 |
| Jun 4, 2026 | 5.56 | 6.22 | 5.36 | 6.02 | 6.02 | 4.42% | 8,122,211 |
| Jun 3, 2026 | 5.90 | 6.19 | 5.61 | 5.77 | 5.77 | -3.43% | 7,781,550 |
| Jun 2, 2026 | 5.52 | 6.33 | 5.50 | 5.97 | 5.97 | 6.42% | 13,181,337 |
| Jun 1, 2026 | 4.83 | 6.15 | 4.56 | 5.61 | 5.61 | 17.61% | 19,132,995 |
| May 29, 2026 | 4.87 | 5.08 | 4.75 | 4.77 | 4.77 | 2.58% | 7,149,849 |
| May 28, 2026 | 4.13 | 4.76 | 4.08 | 4.65 | 4.65 | 12.59% | 7,691,341 |
| May 27, 2026 | 4.28 | 4.36 | 4.13 | 4.13 | 4.13 | -3.73% | 3,297,000 |
| May 26, 2026 | 4.60 | 4.71 | 4.13 | 4.29 | 4.29 | -3.16% | 6,914,549 |
| May 22, 2026 | 4.18 | 4.64 | 4.16 | 4.43 | 4.43 | 5.23% | 6,022,671 |
| May 21, 2026 | 4.03 | 4.23 | 4.00 | 4.21 | 4.21 | 3.44% | 3,631,784 |
| May 20, 2026 | 4.04 | 4.20 | 3.90 | 4.07 | 4.07 | 1.50% | 4,159,269 |
| May 19, 2026 | 4.20 | 4.24 | 3.96 | 4.01 | 4.01 | -7.50% | 4,334,632 |
| May 18, 2026 | 4.94 | 4.98 | 3.86 | 4.34 | 4.34 | -11.17% | 11,319,275 |
| 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 |