New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
2.145
-0.140 (-6.13%)
At close: May 15, 2026, 4:00 PM EDT
2.150
+0.005 (0.23%)
After-hours: May 15, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.29 | 2.29 | 2.04 | 2.15 | 2.15 | -6.13% | 35,231 |
| May 14, 2026 | 2.31 | 2.34 | 2.02 | 2.29 | 2.29 | 4.10% | 85,986 |
| May 13, 2026 | 2.21 | 2.25 | 2.01 | 2.20 | 2.20 | 2.33% | 56,834 |
| May 12, 2026 | 2.13 | 2.15 | 2.01 | 2.15 | 2.15 | 0.70% | 40,379 |
| May 11, 2026 | 2.10 | 2.35 | 1.99 | 2.13 | 2.13 | 8.12% | 49,374 |
| May 8, 2026 | 1.77 | 2.17 | 1.77 | 1.97 | 1.97 | 6.49% | 28,833 |
| May 7, 2026 | 2.05 | 2.35 | 1.85 | 1.85 | 1.85 | -6.09% | 32,335 |
| May 6, 2026 | 1.72 | 2.10 | 1.72 | 1.97 | 1.97 | 14.87% | 45,654 |
| May 5, 2026 | 1.65 | 1.84 | 1.60 | 1.72 | 1.72 | 5.21% | 14,031 |
| May 4, 2026 | 1.70 | 1.76 | 1.57 | 1.63 | 1.63 | -3.55% | 23,618 |
| May 1, 2026 | 1.67 | 1.69 | 1.60 | 1.69 | 1.69 | 1.81% | 8,585 |
| Apr 30, 2026 | 1.56 | 1.71 | 1.56 | 1.66 | 1.66 | 6.41% | 18,464 |
| Apr 29, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -6.59% | 14,772 |
| Apr 28, 2026 | 1.72 | 1.72 | 1.41 | 1.67 | 1.67 | -5.11% | 77,600 |
| Apr 27, 2026 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -3.30% | 13,465 |
| Apr 24, 2026 | 1.80 | 1.94 | 1.76 | 1.82 | 1.82 | 1.68% | 16,110 |
| Apr 23, 2026 | 1.80 | 1.89 | 1.79 | 1.79 | 1.79 | -5.29% | 6,612 |
| Apr 22, 2026 | 2.03 | 2.05 | 1.85 | 1.89 | 1.89 | -3.57% | 25,192 |
| Apr 21, 2026 | 2.08 | 2.16 | 1.89 | 1.96 | 1.96 | -4.39% | 36,078 |
| Apr 20, 2026 | 2.07 | 2.19 | 2.04 | 2.05 | 2.05 | -1.44% | 17,902 |
| Apr 17, 2026 | 2.44 | 2.44 | 2.04 | 2.08 | 2.08 | -4.59% | 20,568 |
| Apr 16, 2026 | 2.44 | 2.44 | 1.99 | 2.18 | 2.18 | -3.11% | 39,660 |
| Apr 15, 2026 | 2.05 | 2.30 | 1.83 | 2.25 | 2.25 | 19.05% | 124,073 |
| Apr 14, 2026 | 2.00 | 2.02 | 1.85 | 1.89 | 1.89 | -1.56% | 35,686 |
| Apr 13, 2026 | 1.94 | 1.95 | 1.81 | 1.92 | 1.92 | 0.52% | 39,310 |
| Apr 10, 2026 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 0.53% | 25,370 |
| Apr 9, 2026 | 1.86 | 1.98 | 1.75 | 1.90 | 1.90 | 8.57% | 13,872 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | -3.31% | 14,423 |
| Apr 7, 2026 | 1.79 | 1.81 | 1.68 | 1.81 | 1.81 | 2.26% | 20,312 |
| Apr 6, 2026 | 1.80 | 1.81 | 1.73 | 1.77 | 1.77 | -4.32% | 16,569 |
| Apr 2, 2026 | 1.86 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 4,195 |
| Apr 1, 2026 | 1.90 | 2.04 | 1.81 | 1.90 | 1.90 | 4.40% | 41,692 |
| Mar 31, 2026 | 1.63 | 1.83 | 1.63 | 1.82 | 1.82 | 11.66% | 18,113 |
| Mar 30, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -7.91% | 14,811 |
| Mar 27, 2026 | 1.76 | 1.77 | 1.70 | 1.77 | 1.77 | -6.84% | 39,385 |
| Mar 26, 2026 | 1.91 | 1.99 | 1.85 | 1.90 | 1.90 | -1.55% | 18,517 |
| Mar 25, 2026 | 2.02 | 2.02 | 1.86 | 1.93 | 1.93 | -2.77% | 17,574 |
| Mar 24, 2026 | 2.01 | 2.04 | 1.93 | 1.99 | 1.99 | -3.64% | 12,520 |
| Mar 23, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | 3.52% | 4,958 |
| Mar 20, 2026 | 2.06 | 2.14 | 1.78 | 1.99 | 1.99 | -2.45% | 27,250 |
| Mar 19, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | 2.04 | -9.73% | 19,098 |
| Mar 18, 2026 | 2.35 | 2.35 | 1.90 | 2.26 | 2.26 | -8.50% | 85,896 |
| Mar 17, 2026 | 2.31 | 2.63 | 2.30 | 2.47 | 2.47 | 9.29% | 176,736 |
| Mar 16, 2026 | 2.04 | 2.33 | 2.04 | 2.26 | 2.26 | 19.89% | 72,019 |
| Mar 13, 2026 | 2.05 | 2.09 | 1.89 | 1.89 | 1.89 | 0.80% | 14,037 |
| Mar 12, 2026 | 1.96 | 2.01 | 1.86 | 1.87 | 1.87 | -5.56% | 24,692 |
| Mar 11, 2026 | 1.74 | 2.08 | 1.72 | 1.98 | 1.98 | 10.00% | 57,380 |
| Mar 10, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -4.76% | 2,850 |
| Mar 9, 2026 | 1.81 | 1.90 | 1.70 | 1.89 | 1.89 | 5.59% | 24,573 |
| Mar 6, 2026 | 1.81 | 1.90 | 1.73 | 1.79 | 1.79 | -1.65% | 49,706 |