Skip to main content
logo
New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
1.950
+0.080 (4.28%)
At close: Mar 13, 2026, 4:00 PM EDT
1.920
-0.030 (-1.54%)
After-hours: Mar 13, 2026, 4:00 PM EDT

New Era Energy & Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.052.091.891.891.890.80%14,037
Mar 12, 20261.962.011.861.871.87-5.56%24,692
Mar 11, 20261.742.081.721.981.9810.00%57,380
Mar 10, 20261.811.841.801.801.80-4.76%2,850
Mar 9, 20261.811.901.701.891.895.59%24,573
Mar 6, 20261.811.901.731.791.79-1.65%49,706
Mar 5, 20261.841.971.811.821.82-1.09%18,549
Mar 4, 20261.672.011.671.841.8410.84%69,993
Mar 3, 20261.751.751.601.661.66-4.60%22,243
Mar 2, 20261.651.761.601.741.742.35%18,746
Feb 27, 20261.861.861.631.701.70-6.59%34,308
Feb 26, 20261.821.941.731.821.82-47,553
Feb 25, 20262.082.081.821.821.82-12.50%35,951
Feb 24, 20262.002.231.932.082.088.33%108,199
Feb 23, 20261.692.001.691.921.928.47%73,854
Feb 20, 20261.781.781.721.771.77-2.21%9,181
Feb 19, 20261.631.831.631.811.815.23%58,263
Feb 18, 20261.531.751.531.721.728.52%28,060
Feb 17, 20261.701.831.591.591.59-11.20%21,572
Feb 13, 20261.661.911.601.791.793.18%76,096
Feb 12, 20261.951.971.711.731.73-8.47%58,234
Feb 11, 20261.792.051.761.891.890.53%39,201
Feb 10, 20261.731.961.731.881.88-2.59%39,382
Feb 9, 20261.882.381.751.931.93-66,707
Feb 6, 20262.002.191.741.931.934.32%117,473
Feb 5, 20262.152.151.781.851.85-13.15%136,003
Feb 4, 20262.222.482.052.132.13-14.46%115,030
Feb 3, 20262.052.492.052.492.4922.06%48,654
Feb 2, 20262.052.761.982.042.04-14.64%104,924
Jan 30, 20262.622.622.102.392.39-8.43%100,214
Jan 29, 20262.792.852.352.612.610.77%177,556
Jan 28, 20262.472.752.212.592.597.47%163,093
Jan 27, 20261.812.411.802.412.4129.50%216,914
Jan 26, 20262.062.201.711.861.86-14.24%202,276
Jan 23, 20262.002.551.902.172.17-8.05%214,837
Jan 22, 20261.982.841.982.362.3625.53%653,623
Jan 21, 20261.761.951.411.881.8837.23%256,485
Jan 20, 20261.301.731.301.371.3738.44%385,777
Jan 16, 20261.031.110.910.990.99-8.37%17,493
Jan 15, 20260.941.080.911.081.088.01%97,365
Jan 14, 20261.051.050.911.001.00-2.16%48,191
Jan 13, 20260.911.110.901.021.0213.56%74,392
Jan 12, 20260.760.920.760.900.9013.92%5,938
Jan 9, 20260.810.850.760.790.79-3.42%21,512
Jan 8, 20260.680.820.680.820.827.99%22,980
Jan 7, 20260.750.820.680.760.761.68%20,988
Jan 6, 20260.930.930.660.750.75-16.29%41,378
Jan 5, 20260.860.990.800.890.893.49%25,787
Jan 2, 20260.851.000.730.860.864.87%51,969
Dec 31, 20250.780.970.760.820.829.35%50,824