New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
2.220
-0.240 (-9.76%)
At close: Aug 28, 2026, 4:00 PM EDT
2.230
+0.010 (0.45%)
After-hours: Aug 28, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -9.76% | 312 |
| Aug 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.40% | 5,119 |
| Aug 26, 2026 | 2.24 | 2.47 | 2.24 | 2.47 | 2.47 | - | 6,290 |
| Aug 25, 2026 | 2.21 | 2.47 | 2.20 | 2.47 | 2.47 | 11.76% | 3,914 |
| Aug 24, 2026 | 2.39 | 2.39 | 2.21 | 2.21 | 2.21 | -12.99% | 1,077 |
| Aug 21, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -5.22% | 1,413 |
| Aug 20, 2026 | 2.64 | 2.71 | 2.60 | 2.68 | 2.68 | 1.90% | 16,881 |
| Aug 19, 2026 | 2.55 | 2.67 | 2.44 | 2.63 | 2.63 | 2.73% | 16,557 |
| Aug 18, 2026 | 2.68 | 2.68 | 2.52 | 2.56 | 2.56 | 0.39% | 13,286 |
| Aug 17, 2026 | 2.70 | 2.70 | 2.51 | 2.55 | 2.55 | 4.72% | 34,331 |
| Aug 14, 2026 | 2.42 | 2.52 | 2.15 | 2.44 | 2.44 | 1.04% | 16,759 |
| Aug 13, 2026 | 2.50 | 2.61 | 2.32 | 2.41 | 2.41 | -10.41% | 18,064 |
| Aug 12, 2026 | 2.63 | 2.74 | 2.43 | 2.69 | 2.69 | 8.03% | 27,876 |
| Aug 11, 2026 | 2.62 | 2.62 | 2.44 | 2.49 | 2.49 | 6.87% | 15,320 |
| Aug 10, 2026 | 2.44 | 2.64 | 2.33 | 2.33 | 2.33 | -2.92% | 16,824 |
| Aug 7, 2026 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | 2.13% | 11,295 |
| Aug 6, 2026 | 2.31 | 2.40 | 2.16 | 2.35 | 2.35 | -1.67% | 20,632 |
| Aug 5, 2026 | 2.38 | 2.40 | 2.22 | 2.39 | 2.39 | 5.99% | 12,687 |
| Aug 4, 2026 | 2.37 | 2.37 | 2.18 | 2.26 | 2.26 | 0.67% | 18,525 |
| Aug 3, 2026 | 2.09 | 2.24 | 2.00 | 2.24 | 2.24 | 7.18% | 18,658 |
| Jul 31, 2026 | 2.23 | 2.25 | 1.93 | 2.09 | 2.09 | -4.13% | 39,147 |
| Jul 30, 2026 | 2.02 | 2.19 | 1.95 | 2.18 | 2.18 | 24.57% | 22,723 |
| Jul 29, 2026 | 2.03 | 2.03 | 1.75 | 1.75 | 1.75 | -10.26% | 14,874 |
| Jul 28, 2026 | 2.05 | 2.05 | 1.87 | 1.95 | 1.95 | -4.88% | 15,673 |
| Jul 27, 2026 | 2.16 | 2.25 | 2.01 | 2.05 | 2.05 | -11.25% | 19,876 |
| Jul 24, 2026 | 2.41 | 2.59 | 2.15 | 2.31 | 2.31 | -7.60% | 22,144 |
| Jul 23, 2026 | 2.61 | 2.72 | 2.41 | 2.50 | 2.50 | -4.21% | 24,312 |
| Jul 22, 2026 | 2.60 | 2.83 | 2.60 | 2.61 | 2.61 | -1.51% | 13,368 |
| Jul 21, 2026 | 2.43 | 2.66 | 2.37 | 2.65 | 2.65 | 16.74% | 24,504 |
| Jul 20, 2026 | 2.14 | 2.42 | 2.11 | 2.27 | 2.27 | 21.72% | 33,639 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.75 | 1.87 | 1.87 | -1.84% | 13,402 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | -7.32% | 3,864 |
| Jul 15, 2026 | 1.95 | 2.20 | 1.95 | 2.05 | 2.05 | 4.60% | 19,778 |
| Jul 14, 2026 | 2.02 | 2.09 | 1.96 | 1.96 | 1.96 | 1.55% | 5,783 |
| Jul 13, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -11.47% | 11,011 |
| Jul 10, 2026 | 2.34 | 2.34 | 2.01 | 2.18 | 2.18 | -8.98% | 41,623 |
| Jul 9, 2026 | 2.34 | 2.51 | 2.29 | 2.40 | 2.40 | 6.92% | 16,589 |
| Jul 8, 2026 | 2.45 | 2.48 | 2.07 | 2.24 | 2.24 | -7.82% | 25,690 |
| Jul 7, 2026 | 2.51 | 2.82 | 2.18 | 2.43 | 2.43 | -6.18% | 40,880 |
| Jul 6, 2026 | 2.79 | 2.79 | 2.50 | 2.59 | 2.59 | 10.21% | 17,828 |
| Jul 2, 2026 | 2.73 | 2.74 | 2.32 | 2.35 | 2.35 | -7.84% | 27,146 |
| Jul 1, 2026 | 2.80 | 2.91 | 2.55 | 2.55 | 2.55 | -11.15% | 28,393 |
| Jun 30, 2026 | 2.97 | 3.07 | 2.82 | 2.87 | 2.87 | -1.88% | 54,477 |
| Jun 29, 2026 | 2.74 | 3.00 | 2.55 | 2.93 | 2.93 | 0.86% | 63,205 |
| Jun 26, 2026 | 2.70 | 2.90 | 2.53 | 2.90 | 2.90 | 7.01% | 28,129 |
| Jun 25, 2026 | 2.70 | 2.73 | 2.48 | 2.71 | 2.71 | 3.44% | 29,128 |
| Jun 24, 2026 | 2.77 | 2.77 | 2.42 | 2.62 | 2.62 | -2.24% | 87,243 |
| Jun 23, 2026 | 2.44 | 2.85 | 2.44 | 2.68 | 2.68 | 3.87% | 107,699 |
| Jun 22, 2026 | 2.45 | 2.90 | 2.45 | 2.58 | 2.58 | - | 102,980 |
| Jun 18, 2026 | 2.12 | 2.58 | 2.12 | 2.58 | 2.58 | 9.32% | 43,282 |