New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
1.340
-0.010 (-0.74%)
Oct 30, 2026, 4:00 PM EDT - Market closed
New Era Energy & Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.30 | 1.19 | 1.34 | 1.34 | -0.74% | 20,838 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.33 | 1.35 | 1.35 | -19.64% | 11,484 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 11.99% | 1,212 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | 6.01% | 23,560 |
| Oct 26, 2026 | 1.59 | 1.59 | 1.32 | 1.42 | 1.42 | -3.74% | 7,276 |
| Oct 23, 2026 | 1.34 | 1.51 | 1.34 | 1.47 | 1.47 | 8.89% | 10,248 |
| Oct 22, 2026 | 1.35 | 1.66 | 1.35 | 1.35 | 1.35 | -19.64% | 11,751 |
| Oct 21, 2026 | 1.46 | 1.95 | 1.37 | 1.68 | 1.68 | 21.74% | 38,460 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.31 | 1.38 | 1.38 | -18.34% | 38,386 |
| Oct 19, 2026 | 1.44 | 1.77 | 1.44 | 1.69 | 1.69 | - | 6,704 |
| Oct 16, 2026 | 1.75 | 1.86 | 1.60 | 1.69 | 1.69 | 1.81% | 23,223 |
| Oct 15, 2026 | 2.02 | 2.02 | 1.65 | 1.66 | 1.66 | -17.82% | 33,377 |
| Oct 14, 2026 | 2.16 | 2.35 | 1.89 | 2.02 | 2.02 | -12.93% | 22,084 |
| Oct 13, 2026 | 2.23 | 2.39 | 2.21 | 2.32 | 2.32 | 4.50% | 8,866 |
| Oct 12, 2026 | 2.60 | 2.60 | 2.22 | 2.22 | 2.22 | -9.39% | 38,805 |
| Oct 9, 2026 | 2.52 | 2.58 | 2.38 | 2.45 | 2.45 | -5.22% | 24,093 |
| Oct 8, 2026 | 2.92 | 2.92 | 2.51 | 2.59 | 2.59 | -10.86% | 45,683 |
| Oct 7, 2026 | 3.52 | 3.52 | 2.85 | 2.90 | 2.90 | -11.99% | 18,048 |
| Oct 6, 2026 | 3.44 | 3.53 | 3.30 | 3.30 | 3.30 | -4.49% | 2,844 |
| Oct 5, 2026 | 3.44 | 3.59 | 3.43 | 3.45 | 3.45 | -5.22% | 1,436 |
| Oct 2, 2026 | 3.58 | 3.73 | 3.42 | 3.64 | 3.64 | 6.59% | 24,548 |
| Oct 1, 2026 | 3.76 | 3.78 | 3.25 | 3.42 | 3.42 | -7.20% | 1,751 |
| Sep 30, 2026 | 3.44 | 3.70 | 3.44 | 3.68 | 3.68 | 1.10% | 14,642 |
| Sep 29, 2026 | 3.62 | 3.88 | 3.61 | 3.64 | 3.64 | 1.11% | 2,197 |
| Sep 28, 2026 | 3.48 | 3.95 | 3.48 | 3.60 | 3.60 | 0.56% | 39,826 |
| Sep 25, 2026 | 3.37 | 3.60 | 3.17 | 3.58 | 3.58 | 8.48% | 3,383 |
| Sep 24, 2026 | 3.12 | 3.59 | 3.12 | 3.30 | 3.30 | 5.10% | 70,113 |
| Sep 23, 2026 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 1,121 |
| Sep 22, 2026 | 3.39 | 3.40 | 3.10 | 3.11 | 3.11 | -13.13% | 12,957 |
| Sep 21, 2026 | 3.20 | 3.69 | 3.20 | 3.58 | 3.58 | 22.60% | 101,853 |
| Sep 18, 2026 | 2.92 | 2.94 | 2.80 | 2.92 | 2.92 | 3.91% | 12,654 |
| Sep 17, 2026 | 2.74 | 2.81 | 2.71 | 2.81 | 2.81 | 7.25% | 16,758 |
| Sep 16, 2026 | 2.75 | 2.75 | 2.55 | 2.62 | 2.62 | 3.15% | 10,669 |
| Sep 15, 2026 | 2.52 | 2.63 | 2.50 | 2.54 | 2.54 | 1.20% | 14,336 |
| Sep 14, 2026 | 2.58 | 2.60 | 2.49 | 2.51 | 2.51 | -3.83% | 12,629 |
| Sep 11, 2026 | 2.71 | 2.73 | 2.56 | 2.61 | 2.61 | 1.16% | 15,261 |
| Sep 10, 2026 | 2.73 | 2.76 | 2.55 | 2.58 | 2.58 | -8.22% | 20,188 |
| Sep 9, 2026 | 2.95 | 3.00 | 2.81 | 2.81 | 2.81 | -3.07% | 20,280 |
| Sep 8, 2026 | 2.52 | 2.98 | 2.52 | 2.90 | 2.90 | 11.32% | 67,546 |
| Sep 4, 2026 | 2.64 | 2.65 | 2.57 | 2.61 | 2.61 | 3.74% | 6,242 |
| Sep 3, 2026 | 2.57 | 2.58 | 2.51 | 2.51 | 2.51 | -0.36% | 2,529 |
| Sep 2, 2026 | 2.28 | 2.54 | 2.25 | 2.52 | 2.52 | 5.00% | 10,097 |
| Sep 1, 2026 | 2.26 | 2.45 | 2.26 | 2.40 | 2.40 | -0.41% | 4,279 |
| Aug 31, 2026 | 2.37 | 2.41 | 2.20 | 2.41 | 2.41 | 8.56% | 11,073 |
| 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 |