Nxu, Inc. (NXU)
NASDAQ: NXU · Real-Time Price · USD
0.617
+0.018 (3.04%)
At close: Oct 25, 2024, 4:00 PM
0.562
-0.054 (-8.84%)
After-hours: Oct 25, 2024, 7:55 PM EDT
Nxu, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.74 | 0.94 | 0.51 | 0.60 | 0.60 | 139.15% | 392,085,333 |
Oct 23, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.97% | 178,148 |
Oct 22, 2024 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -6.26% | 275,032 |
Oct 21, 2024 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 5.24% | 403,237 |
Oct 18, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.99% | 93,878 |
Oct 17, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.47% | 152,549 |
Oct 16, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.36% | 56,328 |
Oct 15, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.16% | 108,264 |
Oct 14, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 71,916 |
Oct 11, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.52% | 59,086 |
Oct 10, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.47% | 76,351 |
Oct 9, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.66% | 276,558 |
Oct 8, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.00% | 349,179 |
Oct 7, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.68% | 435,734 |
Oct 4, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.22% | 4,562,854 |
Oct 3, 2024 | 0.24 | 0.35 | 0.24 | 0.28 | 0.28 | 13.37% | 1,827,672 |
Oct 2, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.08% | 46,121 |
Oct 1, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.98% | 49,820 |
Sep 30, 2024 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.69% | 507,536 |
Sep 27, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.95% | 96,164 |
Sep 26, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.88% | 77,713 |
Sep 25, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.87% | 205,364 |
Sep 24, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.13% | 104,477 |
Sep 23, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.14% | 173,470 |
Sep 20, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.02% | 161,185 |
Sep 19, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.04% | 439,765 |
Sep 18, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.96% | 81,566 |
Sep 17, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.23% | 103,574 |
Sep 16, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.58% | 53,450 |
Sep 13, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 100,872 |
Sep 12, 2024 | 0.24 | 0.30 | 0.23 | 0.27 | 0.27 | 15.79% | 716,306 |
Sep 11, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.12% | 189,937 |
Sep 10, 2024 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.07% | 286,933 |
Sep 9, 2024 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.55% | 330,732 |
Sep 6, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.44% | 226,340 |
Sep 5, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.11% | 129,803 |
Sep 4, 2024 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.12% | 158,514 |
Sep 3, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.56% | 219,901 |
Aug 30, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.60% | 57,983 |
Aug 29, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.92% | 101,249 |
Aug 28, 2024 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -5.63% | 137,396 |
Aug 27, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -5.64% | 102,334 |
Aug 26, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -0.73% | 114,128 |
Aug 23, 2024 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 1.03% | 265,769 |
Aug 22, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 2.54% | 174,782 |
Aug 21, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.82% | 151,800 |
Aug 20, 2024 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | -1.86% | 119,665 |
Aug 19, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.89% | 81,187 |
Aug 16, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.84% | 210,820 |
Aug 15, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -0.44% | 99,445 |
Aug 14, 2024 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 0.03% | 86,321 |
Aug 13, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.09% | 95,393 |
Aug 12, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.97% | 116,825 |
Aug 9, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.94% | 115,458 |
Aug 8, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -6.65% | 249,843 |
Aug 7, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -4.51% | 95,640 |
Aug 6, 2024 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 5.50% | 248,550 |
Aug 5, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.23% | 179,893 |
Aug 2, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.16% | 86,079 |
Aug 1, 2024 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.77% | 62,577 |
Jul 31, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.25% | 70,998 |
Jul 30, 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.23% | 139,938 |
Jul 29, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.06% | 35,487 |
Jul 26, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.11% | 130,084 |
Jul 25, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 4.32% | 200,530 |
Jul 24, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -4.19% | 123,623 |
Jul 23, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -5.71% | 253,309 |
Jul 22, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.47% | 88,462 |
Jul 19, 2024 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.23% | 104,783 |
Jul 18, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.24% | 64,583 |
Jul 17, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -5.59% | 207,743 |
Jul 16, 2024 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -3.51% | 154,020 |
Jul 15, 2024 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.85% | 322,413 |
Jul 12, 2024 | 0.42 | 0.47 | 0.41 | 0.45 | 0.45 | 7.21% | 623,539 |
Jul 11, 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.10% | 171,573 |
Jul 10, 2024 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.77% | 452,498 |
Jul 9, 2024 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.23% | 281,833 |
Jul 8, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 4.52% | 229,115 |
Jul 5, 2024 | 0.38 | 0.41 | 0.36 | 0.37 | 0.37 | -2.20% | 1,225,098 |
Jul 3, 2024 | 0.37 | 0.47 | 0.36 | 0.37 | 0.37 | 4.80% | 3,131,604 |
Jul 2, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.49% | 201,041 |
Jul 1, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -1.71% | 183,053 |
Jun 28, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.24% | 106,173 |
Jun 27, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.77% | 135,394 |
Jun 26, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -4.30% | 118,107 |
Jun 25, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 6.48% | 158,659 |
Jun 24, 2024 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.60% | 165,174 |
Jun 21, 2024 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -4.75% | 366,433 |
Jun 20, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.31% | 177,739 |
Jun 18, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -4.36% | 248,198 |
Jun 17, 2024 | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | 4.03% | 533,655 |
Jun 14, 2024 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -8.77% | 576,997 |
Jun 13, 2024 | 0.38 | 0.44 | 0.37 | 0.43 | 0.43 | 7.43% | 4,025,779 |
Jun 12, 2024 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -3.61% | 239,454 |
Jun 11, 2024 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | -3.49% | 196,066 |
Jun 10, 2024 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -1.22% | 114,087 |
Jun 7, 2024 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.05% | 112,012 |
Jun 6, 2024 | 0.47 | 0.47 | 0.36 | 0.45 | 0.45 | -4.47% | 494,935 |
Jun 5, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.53% | 134,991 |
Jun 4, 2024 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.70% | 148,035 |