Canada markets closed

Nu Ride Inc. (NRDE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6925-0.1075 (-5.97%)
At close: 03:48PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.80001.80001.65001.69251.692544,581
May 16, 20241.60001.80001.60001.80001.800033,600
May 15, 20241.68001.84001.65001.67001.670066,300
May 14, 20241.60001.84001.60001.68001.680011,900
May 13, 20241.65001.84001.62001.82001.820056,400
May 10, 20241.75001.84001.71001.72001.720033,200
May 09, 20241.80001.82001.61001.80001.800023,000
May 08, 20241.98001.98001.75001.82001.82009,400
May 07, 20241.60001.84001.60001.75001.750018,000
May 06, 20241.61001.86001.61001.66001.66009,000
May 03, 20241.30001.85001.30001.85001.850031,100
May 02, 20241.65001.79001.65001.65001.65009,400
May 01, 20241.56001.75001.56001.71001.710014,700
Apr 30, 20241.59001.75001.59001.75001.750012,200
Apr 29, 20241.70001.75000.85001.70001.70004,600
Apr 26, 20241.65001.78001.65001.74001.740031,900
Apr 25, 20241.15001.80001.15001.77001.77008,400
Apr 24, 20241.73001.80001.66001.72001.720021,100
Apr 23, 20241.85001.85001.60001.73001.730023,100
Apr 22, 20241.77001.85001.77001.77001.770022,800
Apr 19, 20241.82001.85001.80001.82001.820030,700
Apr 18, 20241.75001.85001.75001.80001.80008,000
Apr 17, 20241.83001.85001.75001.85001.850032,400
Apr 16, 20241.70001.83001.70001.75001.75009,300
Apr 15, 20240.80001.75000.80001.70001.700029,400
Apr 12, 20241.85001.85001.72001.72001.720035,200
Apr 11, 20241.85001.85001.75001.76001.76006,900
Apr 10, 20241.72001.80001.72001.75001.750084,800
Apr 09, 20241.71001.80001.70001.74001.740027,600
Apr 08, 20241.75001.77001.72001.72001.720013,200
Apr 05, 20241.85001.85001.71001.77001.770036,600
Apr 04, 20241.74001.90001.73001.73001.730037,400
Apr 03, 20241.75001.90001.69001.80001.800073,400
Apr 02, 20241.80001.90001.53001.75001.750042,400
Apr 01, 20241.81501.99001.71001.80001.800073,500
Mar 28, 20241.71001.88001.70401.76001.760090,800
Mar 27, 20241.76001.85001.69001.69001.690063,800
Mar 26, 20241.98002.00001.75001.76001.7600130,400
Mar 25, 20242.05002.34802.00002.00002.0000260,200
Mar 22, 20241.85002.35001.75002.05002.0500328,300
Mar 21, 20241.98002.10001.71001.86001.8600128,000
Mar 20, 20242.10002.15001.92001.99001.990095,900
Mar 19, 20242.15002.15001.87001.99501.995091,600
Mar 18, 20242.05002.40002.05002.20002.2000387,100
Mar 15, 20242.32002.80002.00002.01002.0100682,800
Mar 14, 20241.75002.65001.69002.31002.3100271,300
Mar 13, 20241.63001.80001.63001.71001.710016,800
Mar 12, 20241.62001.85001.62001.80501.805032,600
Mar 11, 20241.56001.74001.56001.71001.710026,500
Mar 08, 20241.50001.70001.50001.60001.600056,900
Mar 07, 20241.70001.71001.55001.65001.650017,500
Mar 06, 20241.65001.80001.55001.55001.5500133,000
Mar 05, 20241.67002.00001.65001.66001.660022,900
Mar 04, 20241.75001.80001.65001.77001.770050,200
Mar 01, 20241.90001.90001.61001.75001.750027,200
Feb 29, 20241.64001.90001.59001.83001.830084,700
Feb 28, 20241.40001.72601.35001.63001.630045,600
Feb 27, 20241.34001.60001.32001.60001.600039,200
Feb 26, 20241.42001.48001.34001.35001.350038,800
Feb 23, 20241.34001.40001.32001.40001.400013,800
Feb 22, 20241.35001.40001.33001.34001.340014,000
Feb 21, 20241.34001.42001.33001.42001.420016,500
Feb 20, 20241.34001.40001.34001.34001.34006,100
Feb 16, 20241.39001.40001.35001.40001.400015,700
Feb 15, 20241.40001.45001.35001.45001.450021,500
Feb 14, 20241.36001.45001.36001.40001.40009,500
Feb 13, 20241.35001.42501.34001.36001.360047,700
Feb 12, 20241.35001.45001.35001.42001.420031,300
Feb 09, 20241.38001.42001.35001.40001.400011,400
Feb 08, 20241.35001.43001.33601.38001.380024,800
Feb 07, 20241.40001.43001.33001.43001.430015,200
Feb 06, 20241.45001.51001.30001.40001.400012,800
Feb 05, 20241.35001.47001.33001.44001.44009,100
Feb 02, 20241.38001.40501.30001.40001.400013,400
Feb 01, 20241.32001.40001.32001.38001.380035,200
Jan 31, 20241.42001.46001.35001.40001.400024,800
Jan 30, 20241.49001.52001.32001.42001.420034,100
Jan 29, 20241.50001.56001.43001.47001.470031,800
Jan 26, 20241.43001.60001.38801.41001.410026,800
Jan 25, 20241.41001.53001.36001.43001.430024,400
Jan 24, 20241.40001.50001.32001.43801.438024,500
Jan 23, 20241.31001.41001.31001.40001.400024,100
Jan 22, 20241.40001.44001.28001.35001.350080,100
Jan 19, 20241.50001.52501.38001.43001.430022,100
Jan 18, 20241.34001.70001.34001.47001.470035,200
Jan 17, 20241.38001.44001.33001.44001.440031,300
Jan 16, 20241.50001.50001.37001.44001.440022,400
Jan 12, 20241.32001.55001.32001.44001.440032,800
Jan 11, 20241.45001.48001.35001.35001.350042,100
Jan 10, 20241.19001.55001.19001.35001.3500106,400
Jan 09, 20241.19001.34301.19001.30001.300037,900
Jan 08, 20241.20001.26001.20001.23001.230050,100
Jan 05, 20241.25001.39001.20001.30001.300039,600
Jan 04, 20241.30001.37001.30001.32601.32608,500
Jan 03, 20241.31001.40001.31001.31001.310030,300
Jan 02, 20241.16001.34001.16001.31001.3100148,600
Dec 29, 20231.10001.23001.10001.20001.2000192,600
Dec 28, 20231.15001.21001.00001.19001.1900146,300
Dec 27, 20231.12001.18001.04001.13001.130077,800
Dec 26, 20231.06001.17501.00001.16001.1600143,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...