New Zealand markets closed

Nxu, Inc. (NXU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5266+0.0031 (+0.59%)
At close: 04:00PM EDT
0.5395 +0.01 (+2.45%)
After hours: 07:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.53000.53600.50100.52700.5270340,900
30 Apr 20240.53800.58100.51900.52400.5240911,000
29 Apr 20240.44000.52000.41900.52000.5200941,500
26 Apr 20240.36400.45000.36000.43300.43301,098,800
25 Apr 20240.35900.36700.34600.36100.3610245,100
24 Apr 20240.37100.38000.35400.36100.3610225,400
23 Apr 20240.39000.39000.36600.37200.3720185,700
22 Apr 20240.38800.40100.34000.38100.3810770,800
19 Apr 20240.37600.37600.36200.36800.3680417,500
18 Apr 20240.40500.40800.35100.38500.3850921,400
17 Apr 20240.42900.43700.40300.41200.4120517,400
16 Apr 20240.50000.51000.42000.43900.4390822,800
15 Apr 20240.51600.52000.50000.50100.5010228,700
12 Apr 20240.57000.57000.51000.51100.5110491,800
11 Apr 20240.59000.59000.56000.56900.5690287,700
10 Apr 20240.60400.62500.58000.58200.5820445,800
09 Apr 20240.60300.62500.59000.59100.5910284,200
08 Apr 20240.62000.65200.58400.60000.6000512,700
05 Apr 20240.65500.66700.62200.63000.6300463,900
04 Apr 20240.66500.68900.65000.65000.6500390,900
03 Apr 20240.66300.68000.65300.66800.6680454,000
02 Apr 20240.69000.71000.66300.68500.6850368,000
01 Apr 20240.68300.71200.66200.68800.6880300,700
28 Mar 20240.68900.69900.67000.68200.6820289,000
27 Mar 20240.71000.71000.67100.69800.6980407,000
26 Mar 20240.68000.74600.67000.70700.70701,055,700
25 Mar 20240.70000.70000.65000.65100.6510578,400
22 Mar 20240.72000.73000.65000.69700.6970575,500
21 Mar 20240.72500.73100.70200.72000.7200413,400
20 Mar 20240.73200.75000.70000.71200.7120620,700
19 Mar 20240.75300.76500.73000.73500.7350487,600
18 Mar 20240.77500.78300.75000.78200.7820424,000
15 Mar 20240.77000.79300.76500.76500.7650330,300
14 Mar 20240.77000.79000.74500.76500.7650813,900
13 Mar 20240.80400.83100.77000.78000.7800628,800
12 Mar 20240.83700.83700.80100.80700.8070794,500
11 Mar 20240.81300.94900.78000.84800.84802,832,200
08 Mar 20240.86000.87600.80000.82300.82301,800,000
07 Mar 20240.76901.05000.75000.98400.98405,556,600
06 Mar 20240.84700.84700.75000.76700.76701,769,200
05 Mar 20240.84000.87000.80000.85000.85002,604,200
04 Mar 20240.95800.97000.85200.87700.87704,658,500
01 Mar 20241.22001.37000.90001.00001.000056,405,400
29 Feb 20240.79400.83000.73900.79900.799020,741,800
28 Feb 20240.84500.86400.70700.71000.71002,044,600
27 Feb 20240.93200.95000.81000.81900.81901,257,300
26 Feb 20240.95000.98500.92000.93000.9300207,400
23 Feb 20240.87601.15000.85000.99000.99002,338,500
22 Feb 20240.91000.92900.87700.88000.8800204,800
21 Feb 20240.91700.95000.88400.91300.9130407,100
20 Feb 20240.97100.98000.91000.92000.9200318,300
16 Feb 20240.99801.03000.96100.97100.9710403,400
15 Feb 20240.93001.15000.92001.05001.0500804,900
14 Feb 20240.89000.93000.88000.91500.9150578,700
13 Feb 20240.92000.95000.88900.89200.8920185,600
12 Feb 20240.91100.98500.91000.95000.9500215,900
09 Feb 20240.95900.96000.91000.95700.9570274,600
08 Feb 20241.00001.00000.94000.96500.9650343,600
07 Feb 20240.99501.04000.99001.01001.0100262,600
06 Feb 20240.98601.03000.98400.98900.9890133,900
05 Feb 20241.07001.08000.91001.02001.0200327,100
02 Feb 20240.86801.10000.86001.06001.06001,284,200
01 Feb 20240.90000.95800.88500.91700.9170460,200
31 Jan 20241.04001.04000.92000.94000.9400579,300
30 Jan 20241.06001.07001.00001.02001.0200358,300
29 Jan 20241.05001.10001.02001.09001.0900634,900
26 Jan 20241.16001.27001.12001.15001.15001,234,500
25 Jan 20241.05001.34000.94401.32001.32004,168,600
24 Jan 20241.69001.72001.16001.19001.190029,634,400
23 Jan 20241.19001.35001.19001.27001.2700241,500
22 Jan 20241.22001.23001.13001.15001.1500301,200
19 Jan 20241.34001.34001.25001.26001.2600209,800
18 Jan 20241.52001.55001.31001.31001.3100350,600
17 Jan 20241.66001.67001.50001.55001.5500246,700
16 Jan 20241.68001.72501.63001.68001.6800248,800
12 Jan 20241.80001.80401.64001.69001.6900392,100
11 Jan 20241.74001.86001.61001.76001.7600390,900
10 Jan 20241.72001.74001.65001.73001.7300357,400
09 Jan 20241.75001.87001.67001.78001.7800322,500
08 Jan 20241.87001.89901.70001.72001.7200567,900
05 Jan 20241.62002.11001.60001.94001.94001,563,700
04 Jan 20241.70001.75001.60001.61001.6100517,200
03 Jan 20241.83001.99001.71101.76001.7600715,300
02 Jan 20242.19002.24001.92002.06002.0600716,400
29 Dec 20232.59002.62001.86002.30002.30001,014,600
28 Dec 20233.08003.13002.58002.71002.71002,728,000
27 Dec 20233.40004.95002.66002.66002.66005,699,600
27 Dec 20231:150 Stock split
26 Dec 20233.15003.45003.00003.15003.1500840,846
22 Dec 20233.00003.30002.85003.15003.1500656,836
21 Dec 20233.00003.00002.85002.85002.8500228,287
20 Dec 20233.15003.15003.00003.00003.0000328,069
19 Dec 20233.15003.45003.00003.00003.00001,127,013
18 Dec 20233.15003.15002.85003.00003.0000745,321
15 Dec 20233.00003.30002.85003.00003.0000558,065
14 Dec 20234.50004.65003.15003.45003.45002,725,344
13 Dec 20233.15003.15002.70003.00003.0000935,497
12 Dec 20233.00003.00002.85003.00003.0000164,475
11 Dec 20233.00003.00002.85002.85002.8500148,857
08 Dec 20233.15003.15002.85002.85002.8500310,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...