Nxu Inc. (NXU) Historical Stock Data
0.22 ↓0.00 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXU is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.22 | 0.22 | ↑$0.00 (1.73%) | 0.22 | 0.24 | 257.25K |
| 2024-12-19 | 0.24 | 0.22 | ↓$0.01 (-4.87%) | 0.22 | 0.24 | 226.28K |
| 2024-12-18 | 0.23 | 0.23 | ↓$0.00 (-1.66%) | 0.23 | 0.24 | 397.33K |
| 2024-12-17 | 0.23 | 0.24 | ↑$0.01 (6.22%) | 0.22 | 0.25 | 462.59K |
| 2024-12-16 | 0.23 | 0.23 | ↓$0.00 (-1.75%) | 0.23 | 0.24 | 252.22K |
| 2024-12-13 | 0.24 | 0.23 | ↓$0.00 (-1.22%) | 0.23 | 0.24 | 133.74K |
| 2024-12-12 | 0.23 | 0.23 | ↑$0.00 (0.86%) | 0.23 | 0.24 | 177.73K |
| 2024-12-11 | 0.24 | 0.24 | ↓$0.01 (-2.06%) | 0.24 | 0.26 | 184.15K |
| 2024-12-10 | 0.26 | 0.25 | ↓$0.01 (-2.82%) | 0.23 | 0.26 | 611.32K |
| 2024-12-09 | 0.24 | 0.26 | ↑$0.01 (5.81%) | 0.24 | 0.26 | 463.66K |
| 2024-12-06 | 0.26 | 0.25 | ↓$0.01 (-3.31%) | 0.24 | 0.26 | 131.33K |
| 2024-12-05 | 0.23 | 0.25 | ↑$0.02 (7.39%) | 0.23 | 0.26 | 547.76K |
| 2024-12-04 | 0.26 | 0.27 | ↑$0.01 (4.55%) | 0.25 | 0.27 | 190.36K |
| 2024-12-03 | 0.27 | 0.26 | ↓$0.01 (-4.15%) | 0.25 | 0.28 | 326.10K |
| 2024-12-02 | 0.27 | 0.27 | ↑$0.00 (1.55%) | 0.26 | 0.28 | 149.79K |
| 2024-11-29 | 0.28 | 0.27 | ↓$0.00 (-1.70%) | 0.27 | 0.28 | 156.75K |
| 2024-11-27 | 0.26 | 0.27 | ↑$0.01 (2.47%) | 0.25 | 0.27 | 237.03K |
| 2024-11-26 | 0.25 | 0.26 | ↑$0.00 (1.73%) | 0.25 | 0.27 | 178.58K |
| 2024-11-25 | 0.26 | 0.26 | ↑$0.00 (0.88%) | 0.25 | 0.28 | 375.19K |
| 2024-11-22 | 0.25 | 0.27 | ↑$0.02 (7.44%) | 0.25 | 0.27 | 233.63K |
| 2024-11-21 | 0.25 | 0.26 | ↑$0.01 (3.60%) | 0.24 | 0.27 | 526.75K |
| 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 |
Create an account or log in to view more rows.
$NXU due for a spike!
$NXU check out the one month chart.
Perfect bull flag.
$NXU the time is near
$NXU Who’s still buying calls?
$NXU oversold! Buy the dip
$NXU still bullish
$NXU BUY BUY BUY BUY
$NXU news?
$NXU I do it for the thrills!
$NXU buy the dip…smfh