New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
3.940
+0.250 (6.78%)
At close: Apr 30, 2026, 4:00 PM EDT
3.910
-0.030 (-0.76%)
Pre-market: May 1, 2026, 4:00 AM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.67 | 4.01 | 3.65 | 3.94 | 3.94 | 6.78% | 3,965,311 |
| 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 |
| Mar 11, 2026 | 4.41 | 5.27 | 4.38 | 5.26 | 5.26 | 16.63% | 4,521,397 |
| Mar 10, 2026 | 4.64 | 4.66 | 4.42 | 4.51 | 4.51 | -1.74% | 1,460,326 |
| Mar 9, 2026 | 4.55 | 4.60 | 4.31 | 4.59 | 4.59 | 0.66% | 1,959,409 |
| Mar 6, 2026 | 4.53 | 4.85 | 4.48 | 4.56 | 4.56 | -3.18% | 2,183,257 |
| Mar 5, 2026 | 4.69 | 4.90 | 4.55 | 4.71 | 4.71 | -1.26% | 2,174,981 |
| Mar 4, 2026 | 4.35 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 3,007,777 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.08 | 4.31 | 4.31 | -2.05% | 2,198,141 |
| Mar 2, 2026 | 4.41 | 4.53 | 4.28 | 4.40 | 4.40 | -3.93% | 1,918,238 |
| Feb 27, 2026 | 4.87 | 4.89 | 4.43 | 4.58 | 4.58 | -7.10% | 2,898,022 |
| Feb 26, 2026 | 4.92 | 5.15 | 4.70 | 4.93 | 4.93 | 0.61% | 2,928,592 |
| Feb 25, 2026 | 5.13 | 5.33 | 4.90 | 4.90 | 4.90 | -2.78% | 3,318,905 |
| Feb 24, 2026 | 5.19 | 5.35 | 4.75 | 5.04 | 5.04 | -1.18% | 3,220,064 |
| Feb 23, 2026 | 4.78 | 5.24 | 4.66 | 5.10 | 5.10 | 7.37% | 4,452,492 |
| Feb 20, 2026 | 4.73 | 4.89 | 4.62 | 4.75 | 4.75 | -1.86% | 1,977,623 |
| Feb 19, 2026 | 4.71 | 4.84 | 4.50 | 4.84 | 4.84 | 2.33% | 1,517,275 |