Nxu Inc. (NXU) Historical Stock Data

0.24 ↓0.01 (-4.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXU is down -0.47% a day on average. There have been 15 days where Nxu Inc. closed green and 15 days where NXU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.26	0.24	↓$0.02 (-7.16%)	0.24	0.26	0.94M
2024-11-19	0.28	0.25	↓$0.03 (-11.06%)	0.24	0.30	1.10M
2024-11-18	0.35	0.29	↓$0.06 (-16.09%)	0.28	0.35	1.35M
2024-11-15	0.33	0.33	↑$0.00 (0.00%)	0.30	0.35	1M
2024-11-14	0.37	0.35	↓$0.02 (-6.27%)	0.35	0.37	650.28K
2024-11-13	0.38	0.37	↓$0.01 (-1.60%)	0.34	0.39	692.46K
2024-11-12	0.36	0.40	↑$0.04 (9.72%)	0.36	0.40	652.90K
2024-11-11	0.32	0.39	↑$0.07 (21.28%)	0.31	0.43	1.69M
2024-11-08	0.35	0.33	↓$0.01 (-4.06%)	0.28	0.39	8.56M
2024-11-07	0.51	0.54	↑$0.02 (4.59%)	0.51	0.57	510.50K
2024-11-06	0.56	0.53	↓$0.03 (-5.53%)	0.51	0.57	262.59K
2024-11-05	0.56	0.56	↑$0.01 (1.08%)	0.54	0.57	339.54K
2024-11-04	0.50	0.56	↑$0.06 (11.00%)	0.46	0.58	674.10K
2024-11-01	0.53	0.52	↓$0.02 (-2.83%)	0.51	0.54	725.94K
2024-10-31	0.53	0.53	↑$0.00 (0.00%)	0.49	0.55	657.67K
2024-10-30	0.50	0.54	↑$0.04 (7.86%)	0.49	0.57	2.91M
2024-10-29	0.50	0.47	↓$0.03 (-5.20%)	0.45	0.51	1.64M
2024-10-28	0.64	0.52	↓$0.12 (-18.87%)	0.52	0.64	2.62M
2024-10-25	0.50	0.62	↑$0.12 (23.31%)	0.45	0.65	9.45M
2024-10-24	0.74	0.60	↓$0.14 (-19.46%)	0.51	0.94	391.37M
2024-10-23	0.26	0.25	↓$0.01 (-5.05%)	0.25	0.27	174.02K
2024-10-22	0.28	0.26	↓$0.02 (-5.93%)	0.26	0.29	274.86K
2024-10-21	0.27	0.28	↑$0.01 (2.93%)	0.26	0.30	401.77K
2024-10-18	0.25	0.27	↑$0.02 (6.37%)	0.25	0.27	90.68K
2024-10-17	0.25	0.26	↑$0.01 (4.72%)	0.25	0.27	152.52K
2024-10-16	0.25	0.26	↑$0.01 (4.24%)	0.25	0.26	55.76K
2024-10-15	0.26	0.25	↓$0.01 (-5.10%)	0.25	0.26	106.86K
2024-10-14	0.25	0.26	↑$0.01 (2.00%)	0.25	0.26	61.34K
2024-10-11	0.24	0.25	↑$0.01 (5.04%)	0.24	0.26	58.93K
2024-10-10	0.25	0.24	↓$0.01 (-4.13%)	0.24	0.25	75.53K