Skip to main content
logo
New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
0.7900
+0.2019 (34.33%)
At close: Oct 17, 2025, 4:00 PM EDT
0.9979
+0.2079 (26.32%)
After-hours: Oct 17, 2025, 7:51 PM EDT

New Era Energy & Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.630.800.560.790.7934.33%650,633
Oct 16, 20250.700.870.550.590.59-15.93%607,864
Oct 15, 20250.820.850.610.700.70-0.07%469,803
Oct 14, 20250.590.770.520.700.7027.50%574,365
Oct 13, 20250.600.610.450.550.55-8.32%441,112
Oct 10, 20250.620.690.550.600.608.87%528,577
Oct 9, 20250.360.580.330.550.5545.16%842,526
Oct 8, 20250.400.410.350.380.38-5.37%115,531
Oct 7, 20250.400.410.340.400.408.22%149,174
Oct 6, 20250.400.400.350.370.37-0.27%116,290
Oct 3, 20250.400.410.320.370.37-2.45%250,903
Oct 2, 20250.440.450.380.380.38-13.57%186,627
Oct 1, 20250.380.440.340.440.4429.53%193,313
Sep 30, 20250.390.440.300.340.34-16.54%356,188
Sep 29, 20250.380.440.360.410.4124.24%575,046
Sep 26, 20250.380.450.270.330.3320.89%1,107,869
Sep 25, 20250.180.360.180.270.2751.57%1,003,326
Sep 24, 20250.220.220.150.180.1819.36%427,000
Sep 23, 20250.250.250.130.150.1513.66%487,003
Sep 22, 20250.130.280.100.130.1317.68%285,962
Sep 19, 20250.090.120.070.110.1127.27%114,033
Sep 18, 20250.080.090.070.090.0925.71%64,706
Sep 17, 20250.080.090.070.070.07-12.28%28,959
Sep 16, 20250.060.090.060.080.0822.77%7,815
Sep 15, 20250.080.080.060.070.07-13.33%32,317
Sep 12, 20250.100.100.070.080.08-25.15%14,270
Sep 11, 20250.080.100.060.100.10122.67%206,372
Sep 10, 20250.050.050.050.050.05--
Sep 9, 20250.040.050.040.050.051.12%9,772
Sep 8, 20250.050.050.040.040.04-4.49%17,896
Sep 5, 20250.060.060.050.050.05-6.82%8,405
Sep 4, 20250.050.050.050.050.05-31.08%111,900
Sep 3, 20250.070.070.050.070.072.04%39,716
Sep 2, 20250.070.070.070.070.07-16.74%1,303
Aug 29, 20250.090.090.070.090.09-2.95%110,192
Aug 28, 20250.090.090.090.090.09-0.90%948
Aug 27, 20250.080.090.080.090.0911.00%5,708
Aug 26, 20250.080.080.080.080.0813.80%216
Aug 25, 20250.090.090.070.070.07-11.01%13,104
Aug 22, 20250.080.080.080.080.08-1,560
Aug 21, 20250.080.080.080.080.08--
Aug 20, 20250.080.080.080.080.08-100
Aug 19, 20250.090.090.070.080.08-1.25%10,246
Aug 18, 20250.080.080.080.080.08-42
Aug 15, 20250.080.080.080.080.08-1,744
Aug 14, 20250.100.100.080.080.081.14%4,659