Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxu, Inc. - Class A Common Stock (NQ: NXU )

0.3552 +0.0002 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.3482 0.4137 0.3450 0.3552 10,358,756 +0.00(+0.06%)
Feb 13, 2025 0.3500 0.4060 0.3320 0.3550 12,838,868 -0.05(-12.58%)
Feb 12, 2025 0.4700 0.4990 0.3439 0.4061 186,219,232 +0.13(+48.27%)
Feb 11, 2025 0.2547 0.3000 0.2500 0.2739 4,628,982 +0.00(+1.48%)
Feb 10, 2025 0.3149 0.3149 0.2500 0.2699 5,149,221 -0.04(-12.96%)
Feb 07, 2025 0.3590 0.3599 0.3100 0.3101 2,982,902 -0.04(-10.87%)
Feb 06, 2025 0.3700 0.3749 0.3215 0.3479 1,887,794 -0.02(-4.40%)
Feb 05, 2025 0.3200 0.3692 0.3017 0.3639 3,655,301 +0.01(+2.51%)
Feb 04, 2025 0.3596 0.4000 0.3310 0.3550 8,759,394 +0.00(+0.20%)
Feb 03, 2025 0.2620 0.4130 0.2520 0.3543 46,724,944 +0.06(+19.94%)
Jan 31, 2025 0.2400 0.5378 0.2200 0.2954 190,111,152 +0.06(+23.91%)
Jan 30, 2025 0.2360 0.2448 0.2255 0.2384 3,172,211 -0.00(-0.50%)
Jan 29, 2025 0.2406 0.2440 0.2250 0.2396 3,744,198 -0.01(-4.16%)
Jan 28, 2025 0.2690 0.2862 0.2470 0.2500 5,295,396 -0.01(-1.96%)
Jan 27, 2025 0.4100 0.4153 0.2435 0.2550 14,023,495 -0.36(-58.60%)
Jan 24, 2025 0.5485 0.6795 0.5485 0.6160 2,245,787 +0.06(+11.33%)
Jan 23, 2025 0.5290 0.5559 0.5150 0.5533 555,310 +0.03(+6.00%)
Jan 22, 2025 0.5331 0.5598 0.5111 0.5220 653,532 -0.04(-6.79%)
Jan 21, 2025 0.5443 0.5600 0.5267 0.5600 537,811 +0.01(+1.82%)
Jan 17, 2025 0.5499 0.5964 0.5200 0.5500 1,485,729 -0.03(-5.32%)
Jan 16, 2025 0.5600 0.7400 0.5500 0.5809 2,233,500 +0.02(+3.66%)
Jan 15, 2025 0.5598 0.6112 0.5201 0.5604 1,426,881 -0.05(-8.13%)
Jan 14, 2025 0.6560 0.6800 0.6000 0.6100 863,126 -0.08(-11.20%)
Jan 13, 2025 0.6800 0.7000 0.6000 0.6869 1,648,319 -0.06(-7.80%)
Jan 10, 2025 0.7600 0.8212 0.7227 0.7450 1,064,705 -0.06(-6.89%)
Jan 08, 2025 0.8150 0.8661 0.7020 0.8001 2,649,258 -0.08(-9.35%)
Jan 07, 2025 0.8000 1.030 0.7901 0.8826 4,442,242 -0.14(-13.47%)
Jan 06, 2025 0.7500 1.290 0.7400 1.020 24,456,012 +0.31(+42.74%)
Jan 03, 2025 0.7333 0.7849 0.6157 0.7146 7,590,294 -0.23(-23.98%)
Jan 02, 2025 0.9500 1.030 0.8200 0.9400 6,933,385 -0.12(-11.32%)
Dec 31, 2024 1.060 0 -0.44(-29.33%)
Dec 30, 2024 0.9000 2.130 0.6822 1.500 569,361,792 +1.26(+516.27%)
Dec 27, 2024 0.2860 0.2966 0.2350 0.2434 1,499,227 -0.02(-7.10%)
Dec 26, 2024 0.2435 0.2700 0.2333 0.2620 629,929 +0.04(+15.98%)
Dec 24, 2024 0.2250 0.2400 0.2217 0.2259 167,103 -0.00(-0.04%)
Dec 23, 2024 0.2380 0.2383 0.2200 0.2260 226,753 +0.00(+0.98%)
Dec 20, 2024 0.2200 0.2400 0.2200 0.2238 262,361 -0.01(-2.27%)
Dec 19, 2024 0.2360 0.2360 0.2250 0.2290 207,517 +0.00(+1.69%)
Dec 18, 2024 0.2290 0.2395 0.2250 0.2252 403,423 -0.01(-5.77%)
Dec 17, 2024 0.2250 0.2520 0.2232 0.2390 467,410 +0.01(+3.91%)
Dec 16, 2024 0.2300 0.2418 0.2300 0.2300 256,490 -0.00(-1.75%)
Dec 13, 2024 0.2375 0.2400 0.2312 0.2341 136,715 +0.00(+0.04%)
Dec 12, 2024 0.2320 0.2447 0.2316 0.2340 178,326 -0.00(-1.68%)
Dec 11, 2024 0.2430 0.2575 0.2350 0.2380 188,024 -0.01(-3.95%)
Dec 10, 2024 0.2500 0.2640 0.2330 0.2478 613,594 -0.01(-2.82%)
Dec 09, 2024 0.2410 0.2600 0.2410 0.2550 471,649 +0.01(+2.70%)
Dec 06, 2024 0.2568 0.2568 0.2405 0.2483 131,580 +0.00(+0.53%)
Dec 05, 2024 0.2300 0.2599 0.2300 0.2470 547,876 -0.02(-7.35%)
Dec 04, 2024 0.2550 0.2666 0.2531 0.2666 190,364 +0.01(+4.02%)
Dec 03, 2024 0.2674 0.2757 0.2516 0.2563 327,562 -0.02(-6.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.