New Era Helium, Inc. (NEHC)
NASDAQ: NEHC · Real-Time Price · USD
3.390
-0.240 (-6.61%)
At close: Jan 14, 2025, 4:00 PM
3.400
+0.010 (0.29%)
After-hours: Jan 14, 2025, 7:51 PM EST
New Era Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.60 | 3.79 | 3.20 | 3.39 | 3.39 | -6.61% | 150,649 |
| Jan 13, 2025 | 3.69 | 3.95 | 3.35 | 3.63 | 3.63 | 4.91% | 180,681 |
| Jan 10, 2025 | 4.46 | 4.69 | 3.40 | 3.46 | 3.46 | -22.42% | 436,533 |
| Jan 8, 2025 | 4.64 | 5.07 | 4.45 | 4.46 | 4.46 | -3.67% | 161,768 |
| Jan 7, 2025 | 5.00 | 5.14 | 4.35 | 4.63 | 4.63 | -8.32% | 294,066 |
| Jan 6, 2025 | 4.85 | 5.71 | 4.70 | 5.05 | 5.05 | 20.24% | 1,180,133 |
| Jan 3, 2025 | 4.31 | 4.78 | 3.76 | 4.20 | 4.20 | -14.11% | 669,348 |
| Jan 2, 2025 | 6.49 | 6.78 | 3.91 | 4.89 | 4.89 | -18.50% | 1,247,315 |
| Dec 31, 2024 | 5.53 | 7.87 | 5.35 | 6.00 | 6.00 | 22.45% | 1,898,412 |
| Dec 30, 2024 | 3.96 | 4.95 | 3.80 | 4.90 | 4.90 | 28.61% | 565,569 |
| Dec 27, 2024 | 3.87 | 4.25 | 3.69 | 3.81 | 3.81 | 5.83% | 587,486 |
| Dec 26, 2024 | 2.88 | 4.25 | 2.70 | 3.60 | 3.60 | 31.87% | 1,165,604 |
| Dec 24, 2024 | 2.78 | 2.82 | 2.60 | 2.73 | 2.73 | -2.50% | 88,518 |
| Dec 23, 2024 | 2.97 | 3.07 | 2.73 | 2.80 | 2.80 | -2.10% | 151,010 |
| Dec 20, 2024 | 2.73 | 2.95 | 2.59 | 2.86 | 2.86 | 7.92% | 189,793 |
| Dec 19, 2024 | 2.85 | 3.00 | 2.57 | 2.65 | 2.65 | -10.17% | 174,573 |
| Dec 18, 2024 | 3.19 | 3.24 | 2.75 | 2.95 | 2.95 | -6.35% | 195,200 |
| Dec 17, 2024 | 2.72 | 3.30 | 2.21 | 3.15 | 3.15 | 31.25% | 621,894 |
| Dec 16, 2024 | 3.58 | 3.58 | 2.40 | 2.40 | 2.40 | -29.62% | 336,423 |
| Dec 13, 2024 | 4.13 | 4.39 | 3.15 | 3.41 | 3.41 | -23.02% | 154,717 |
| Dec 12, 2024 | 5.06 | 5.10 | 4.03 | 4.43 | 4.43 | -14.97% | 247,834 |
| Dec 11, 2024 | 5.52 | 5.75 | 3.61 | 5.21 | 5.21 | -9.08% | 376,400 |
| Dec 10, 2024 | 9.00 | 9.00 | 4.63 | 5.73 | 5.73 | -32.59% | 650,354 |