Near Intelligence Inc. (NIR) Historical Stock Data

0.01 ↑0.00 (0.00%)

As of December 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, NIR is up 1.91% a day on average. There have been 11 days where Near Intelligence Inc. closed green and 19 days where NIR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-12	0.01	0.01	↓$0.00 (-4.00%)	0.01	0.02	756.93K
2024-01-05	0.01	0.02	↑$0.01 (43.88%)	0.01	0.03	889.63K
2023-12-29	0.00	0.01	↑$0.00 (125.81%)	0.00	0.01	352.15K
2023-12-27	0.00	0.00	↓$0.00 (-13.33%)	0.00	0.00	388.08K
2023-12-26	0.00	0.00	↑$0.00 (18.42%)	0.00	0.00	1.82M
2023-12-22	0.01	0.00	↓$0.00 (-21.05%)	0.00	0.01	854.38K
2023-12-21	0.01	0.01	↓$0.00 (-40.00%)	0.01	0.01	1.34M
2023-12-18	0.04	0.03	↓$0.00 (-8.33%)	0.03	0.04	12.91M
2023-12-15	0.09	0.06	↓$0.03 (-31.87%)	0.06	0.10	38.31M
2023-12-14	0.06	0.07	↑$0.01 (16.98%)	0.06	0.09	7.23M
2023-12-13	0.07	0.07	↑$0.00 (2.65%)	0.06	0.07	6.30M
2023-12-12	0.08	0.08	↓$0.00 (-3.38%)	0.07	0.08	9.64M
2023-12-11	0.10	0.08	↓$0.02 (-17.40%)	0.08	0.11	13.83M
2023-12-08	0.16	0.15	↓$0.01 (-3.18%)	0.15	0.17	2.70M
2023-12-07	0.19	0.16	↓$0.03 (-16.23%)	0.16	0.20	1.33M
2023-12-06	0.20	0.20	↓$0.00 (-0.20%)	0.19	0.21	676.01K
2023-12-05	0.21	0.20	↓$0.01 (-5.59%)	0.20	0.22	672.41K
2023-12-04	0.21	0.22	↑$0.01 (6.67%)	0.20	0.23	607.77K
2023-12-01	0.22	0.21	↓$0.01 (-2.49%)	0.20	0.23	1.57M
2023-11-30	0.18	0.21	↑$0.03 (15.77%)	0.18	0.32	7.78M
2023-11-29	0.19	0.19	↑$0.00 (0.05%)	0.18	0.19	1.37M
2023-11-28	0.18	0.20	↑$0.01 (6.32%)	0.17	0.20	3.16M
2023-11-27	0.20	0.19	↓$0.01 (-3.49%)	0.18	0.22	26.27M
2023-11-24	0.15	0.15	↓$0.00 (-1.20%)	0.14	0.16	431.39K
2023-11-22	0.16	0.15	↓$0.01 (-3.16%)	0.15	0.17	520.90K
2023-11-21	0.18	0.16	↓$0.02 (-10.63%)	0.15	0.18	865.99K
2023-11-20	0.18	0.18	↓$0.00 (-0.55%)	0.17	0.19	693.72K
2023-11-17	0.19	0.18	↓$0.01 (-4.16%)	0.18	0.20	817.84K
2023-11-16	0.17	0.19	↑$0.02 (10.59%)	0.17	0.20	2.02M
2023-11-15	0.17	0.17	↑$0.00 (0.52%)	0.17	0.18	1.55M