Nxu Inc. (NXU) Historical Stock Data

2.30 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NXU is down -0.19% 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
2025-04-10	1.82	2.30	↑$0.48 (26.37%)	1.82	2.70	99.70K
2025-04-09	2.40	2.45	↑$0.05 (2.08%)	1.84	3.46	1.12M
2025-04-08	3.72	2.55	↓$1.17 (-31.45%)	2.21	4.20	16.42M
2025-04-04	2.23	2.29	↑$0.06 (2.69%)	2.23	2.59	234.42K
2025-03-28	0.16	0.15	↓$0.01 (-3.98%)	0.15	0.16	2.96M
2025-03-27	0.19	0.17	↓$0.02 (-9.97%)	0.16	0.19	10.40M
2025-03-26	0.27	0.26	↓$0.00 (-0.23%)	0.25	0.27	895.25K
2025-03-25	0.26	0.26	↑$0.00 (0.65%)	0.25	0.27	1.05M
2025-03-24	0.29	0.26	↓$0.03 (-8.79%)	0.26	0.29	1.98M
2025-03-21	0.26	0.28	↑$0.03 (10.94%)	0.25	0.29	2.86M
2025-03-20	0.24	0.26	↑$0.01 (5.15%)	0.24	0.27	1.44M
2025-03-19	0.24	0.25	↑$0.01 (2.12%)	0.24	0.27	1.83M
2025-03-18	0.25	0.24	↓$0.01 (-3.72%)	0.23	0.25	1.42M
2025-03-14	0.26	0.25	↓$0.01 (-1.94%)	0.24	0.27	1.49M
2025-03-13	0.24	0.26	↑$0.01 (6.16%)	0.24	0.25	817.19K
2025-03-12	0.23	0.24	↑$0.01 (4.72%)	0.23	0.25	1.27M
2025-03-11	0.22	0.24	↑$0.01 (6.21%)	0.22	0.24	822.79K
2025-03-10	0.24	0.23	↓$0.01 (-4.48%)	0.23	0.24	1.17M
2025-03-07	0.24	0.25	↑$0.01 (4.03%)	0.24	0.25	737.27K
2025-03-06	0.25	0.25	↓$0.01 (-3.34%)	0.24	0.25	0.97M
2025-03-05	0.24	0.25	↑$0.01 (3.45%)	0.24	0.25	0.94M
2025-03-04	0.25	0.25	↓$0.01 (-3.73%)	0.24	0.25	1.28M
2025-03-03	0.26	0.25	↓$0.01 (-2.23%)	0.24	0.27	3.26M
2025-02-28	0.27	0.26	↓$0.01 (-4.54%)	0.26	0.28	1.10M
2025-02-27	0.27	0.27	↑$0.00 (0.66%)	0.26	0.28	1.04M
2025-02-26	0.25	0.28	↑$0.02 (9.36%)	0.25	0.28	2.29M
2025-02-25	0.27	0.26	↓$0.01 (-2.37%)	0.25	0.28	4.19M
2025-02-24	0.30	0.28	↓$0.03 (-8.82%)	0.25	0.31	4.65M
2025-02-21	0.32	0.31	↓$0.01 (-4.25%)	0.29	0.34	4.56M
2025-02-20	0.32	0.33	↑$0.01 (3.55%)	0.30	0.33	2.95M