Get the Stockscreener App
0.561
1.08%
0.006
After Hours:
.55
-0.011
-1.96%
Nxu Inc Stock (NXU) Price History
The historical daily chart and data for Nxu Inc stock (NXU), show that the latest closing stock price as of November 05, 2024, is $0.561.
- Nxu Inc all-time high stock price is $31.50, occurred on September 28, 2023.
- The lowest Nxu Inc stock price recorded was $0.0175 on November 28, 2023. Since then, Nxu Inc's stock price has risen over 3,106% to $0.561 now.
- The 52-week high stock price for NXU is $5.685, representing a 913.37% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for NXU is $0.2089, indicating a -62.76% decrease from the current share price, occurred on September 10, 2024.
The table below shows more information about NXU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.569 | $0.54 | $0.029 | 339,542.0 | +1.08% |
| Nov 04, 2024 | $0.578 | $0.4615 | $0.1165 | 687,182.0 | +7.77% |
| Nov 01, 2024 | $0.5449 | $0.5061 | $0.0388 | 734,594.0 | -2.83% |
| Oct 31, 2024 | $0.5451 | $0.485 | $0.0601 | 678,465.0 | -1.72% |
| Oct 30, 2024 | $0.5694 | $0.485 | $0.0844 | 2,927,250.0 | +13.78% |
| Oct 29, 2024 | $0.51 | $0.4502 | $0.0598 | 1,635,384.0 | -8.64% |
| Oct 28, 2024 | $0.6399 | $0.5188 | $0.1211 | 2,624,066.0 | -15.89% |
| Oct 25, 2024 | $0.6492 | $0.45 | $0.1992 | 9,651,498.0 | +3.04% |
| Oct 24, 2024 | $0.94 | $0.5112 | $0.4288 | 391,387,254.0 | +139.15% |
| Oct 23, 2024 | $0.2742 | $0.25 | $0.0242 | 174,022.0 | -4.97% |
| Oct 22, 2024 | $0.29 | $0.253 | $0.037 | 274,965.0 | -6.26% |
| Oct 21, 2024 | $0.2979 | $0.261 | $0.0369 | 401,952.0 | +5.24% |
| Oct 18, 2024 | $0.267 | $0.2487 | $0.0183 | 90,683.0 | +1.99% |
| Oct 17, 2024 | $0.27 | $0.25 | $0.02 | 152,521.0 | +2.49% |
| Oct 16, 2024 | $0.2588 | $0.245 | $0.0138 | 55,763.0 | +2.35% |
| Oct 15, 2024 | $0.263 | $0.245 | $0.018 | 106,864.0 | -2.16% |
| Oct 14, 2024 | $0.2602 | $0.2501 | $0.0101 | 61,431.0 | +2.00% |
| Oct 11, 2024 | $0.255 | $0.2381 | $0.0169 | 58,925.0 | +3.52% |
| Oct 10, 2024 | $0.252 | $0.2401 | $0.0119 | 75,530.0 | -4.47% |
| Oct 09, 2024 | $0.2577 | $0.2368 | $0.0209 | 271,258.0 | -3.66% |
| Oct 08, 2024 | $0.2698 | $0.2481 | $0.0217 | 348,806.0 | +1.00% |
Nxu Inc Stock (NXU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nxu Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NXU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nxu Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nxu Inc Stock (NXU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.578 | $0.4615 | $0.1165 | 2,100,860.0 | +5.85% |
| Oct, 2024 | $0.94 | $0.2368 | $0.7032 | 417,704,845.0 | +113.97% |
| Sep, 2024 | $0.3113 | $0.2089 | $0.1024 | 4,227,480.0 | -18.09% |
| Aug, 2024 | $0.391 | $0.3001 | $0.0909 | 2,865,017.0 | -22.42% |
| Jul, 2024 | $0.47 | $0.3511 | $0.1189 | 8,318,996.0 | +5.98% |
| Jun, 2024 | $0.4803 | $0.361 | $0.1193 | 7,932,452.0 | -19.43% |
| May, 2024 | $0.67 | $0.399 | $0.271 | 20,797,064.0 | -12.80% |
| Apr, 2024 | $0.7121 | $0.3401 | $0.372 | 10,996,314.0 | -23.24% |
| Mar, 2024 | $1.37 | $0.65 | $0.72 | 82,132,062.0 | -14.66% |
| Feb, 2024 | $1.15 | $0.7065 | $0.4435 | 22,130,178.0 | -14.98% |
| Jan, 2024 | $2.24 | $0.92 | $1.32 | 43,052,876.0 | -59.13% |
Nxu Inc Stock (NXU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.69 | $1.86 | $3.83 | 21,212,886.2 | -25.20% |
| Nov, 2023 | $5.36 | $2.63 | $2.73 | 4,059,140.7 | -40.41% |
| Oct, 2023 | $30.29 | $4.95 | $25.34 | 5,834,391.4 | -82.60% |
| Sep, 2023 | $31.50 | $24.00 | $7.50 | 56,684.5 | +0.00% |
5.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):