Canada markets closed

Nxu, Inc. (NXU)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4905-0.0573 (-10.46%)
At close: 04:00PM EDT
0.4901 -0.00 (-0.08%)
After hours: 07:39PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.54000.54800.48100.49050.4905209,323
May 02, 20240.53000.54800.50800.54800.5480218,400
May 01, 20240.53000.53600.50100.52700.5270345,500
Apr 30, 20240.53800.58100.51900.52400.5240911,000
Apr 29, 20240.44000.52000.41900.52000.5200941,500
Apr 26, 20240.36400.45000.36000.43300.43301,098,800
Apr 25, 20240.35900.36700.34600.36100.3610245,100
Apr 24, 20240.37100.38000.35400.36100.3610225,400
Apr 23, 20240.39000.39000.36600.37200.3720185,700
Apr 22, 20240.38800.40100.34000.38100.3810770,800
Apr 19, 20240.37600.37600.36200.36800.3680417,500
Apr 18, 20240.40500.40800.35100.38500.3850921,400
Apr 17, 20240.42900.43700.40300.41200.4120517,400
Apr 16, 20240.50000.51000.42000.43900.4390822,800
Apr 15, 20240.51600.52000.50000.50100.5010228,700
Apr 12, 20240.57000.57000.51000.51100.5110491,800
Apr 11, 20240.59000.59000.56000.56900.5690287,700
Apr 10, 20240.60400.62500.58000.58200.5820445,800
Apr 09, 20240.60300.62500.59000.59100.5910284,200
Apr 08, 20240.62000.65200.58400.60000.6000512,700
Apr 05, 20240.65500.66700.62200.63000.6300463,900
Apr 04, 20240.66500.68900.65000.65000.6500390,900
Apr 03, 20240.66300.68000.65300.66800.6680454,000
Apr 02, 20240.69000.71000.66300.68500.6850368,000
Apr 01, 20240.68300.71200.66200.68800.6880300,700
Mar 28, 20240.68900.69900.67000.68200.6820289,000
Mar 27, 20240.71000.71000.67100.69800.6980407,000
Mar 26, 20240.68000.74600.67000.70700.70701,055,700
Mar 25, 20240.70000.70000.65000.65100.6510578,400
Mar 22, 20240.72000.73000.65000.69700.6970575,500
Mar 21, 20240.72500.73100.70200.72000.7200413,400
Mar 20, 20240.73200.75000.70000.71200.7120620,700
Mar 19, 20240.75300.76500.73000.73500.7350487,600
Mar 18, 20240.77500.78300.75000.78200.7820424,000
Mar 15, 20240.77000.79300.76500.76500.7650330,300
Mar 14, 20240.77000.79000.74500.76500.7650813,900
Mar 13, 20240.80400.83100.77000.78000.7800628,800
Mar 12, 20240.83700.83700.80100.80700.8070794,500
Mar 11, 20240.81300.94900.78000.84800.84802,832,200
Mar 08, 20240.86000.87600.80000.82300.82301,800,000
Mar 07, 20240.76901.05000.75000.98400.98405,556,600
Mar 06, 20240.84700.84700.75000.76700.76701,769,200
Mar 05, 20240.84000.87000.80000.85000.85002,604,200
Mar 04, 20240.95800.97000.85200.87700.87704,658,500
Mar 01, 20241.22001.37000.90001.00001.000056,405,400
Feb 29, 20240.79400.83000.73900.79900.799020,741,800
Feb 28, 20240.84500.86400.70700.71000.71002,044,600
Feb 27, 20240.93200.95000.81000.81900.81901,257,300
Feb 26, 20240.95000.98500.92000.93000.9300207,400
Feb 23, 20240.87601.15000.85000.99000.99002,338,500
Feb 22, 20240.91000.92900.87700.88000.8800204,800
Feb 21, 20240.91700.95000.88400.91300.9130407,100
Feb 20, 20240.97100.98000.91000.92000.9200318,300
Feb 16, 20240.99801.03000.96100.97100.9710403,400
Feb 15, 20240.93001.15000.92001.05001.0500804,900
Feb 14, 20240.89000.93000.88000.91500.9150578,700
Feb 13, 20240.92000.95000.88900.89200.8920185,600
Feb 12, 20240.91100.98500.91000.95000.9500215,900
Feb 09, 20240.95900.96000.91000.95700.9570274,600
Feb 08, 20241.00001.00000.94000.96500.9650343,600
Feb 07, 20240.99501.04000.99001.01001.0100262,600
Feb 06, 20240.98601.03000.98400.98900.9890133,900
Feb 05, 20241.07001.08000.91001.02001.0200327,100
Feb 02, 20240.86801.10000.86001.06001.06001,284,200
Feb 01, 20240.90000.95800.88500.91700.9170460,200
Jan 31, 20241.04001.04000.92000.94000.9400579,300
Jan 30, 20241.06001.07001.00001.02001.0200358,300
Jan 29, 20241.05001.10001.02001.09001.0900634,900
Jan 26, 20241.16001.27001.12001.15001.15001,234,500
Jan 25, 20241.05001.34000.94401.32001.32004,168,600
Jan 24, 20241.69001.72001.16001.19001.190029,634,400
Jan 23, 20241.19001.35001.19001.27001.2700241,500
Jan 22, 20241.22001.23001.13001.15001.1500301,200
Jan 19, 20241.34001.34001.25001.26001.2600209,800
Jan 18, 20241.52001.55001.31001.31001.3100350,600
Jan 17, 20241.66001.67001.50001.55001.5500246,700
Jan 16, 20241.68001.72501.63001.68001.6800248,800
Jan 12, 20241.80001.80401.64001.69001.6900392,100
Jan 11, 20241.74001.86001.61001.76001.7600390,900
Jan 10, 20241.72001.74001.65001.73001.7300357,400
Jan 09, 20241.75001.87001.67001.78001.7800322,500
Jan 08, 20241.87001.89901.70001.72001.7200567,900
Jan 05, 20241.62002.11001.60001.94001.94001,563,700
Jan 04, 20241.70001.75001.60001.61001.6100517,200
Jan 03, 20241.83001.99001.71101.76001.7600715,300
Jan 02, 20242.19002.24001.92002.06002.0600716,400
Dec 29, 20232.59002.62001.86002.30002.30001,014,600
Dec 28, 20233.08003.13002.58002.71002.71002,728,000
Dec 27, 20233.40004.95002.66002.66002.66005,699,600
Dec 27, 20231:150 Stock Split
Dec 26, 20233.15003.45003.00003.15003.1500840,846
Dec 22, 20233.00003.30002.85003.15003.1500656,836
Dec 21, 20233.00003.00002.85002.85002.8500228,287
Dec 20, 20233.15003.15003.00003.00003.0000328,069
Dec 19, 20233.15003.45003.00003.00003.00001,127,013
Dec 18, 20233.15003.15002.85003.00003.0000745,321
Dec 15, 20233.00003.30002.85003.00003.0000558,065
Dec 14, 20234.50004.65003.15003.45003.45002,725,344
Dec 13, 20233.15003.15002.70003.00003.0000935,497
Dec 12, 20233.00003.00002.85003.00003.0000164,475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...