Nxu Inc. (NXU) Historical Stock Data

0.53 ↑0.01 (1.12%)

As of May 2, 2024, 2:04pm EST.

Historical Data

In the past 30 trading days, NXU is down -1.29% a day on average. There have been 6 days where Nxu Inc. closed green and 24 days where NXU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.53	0.53	↓$0.00 (-0.64%)	0.50	0.54	336.95K
2024-04-30	0.54	0.52	↓$0.02 (-2.82%)	0.52	0.58	898.36K
2024-04-29	0.43	0.52	↑$0.09 (20.93%)	0.42	0.52	861.23K
2024-04-26	0.36	0.43	↑$0.07 (18.85%)	0.36	0.45	1.07M
2024-04-25	0.36	0.36	↑$0.00 (0.45%)	0.35	0.37	226.18K
2024-04-24	0.37	0.36	↓$0.01 (-2.80%)	0.35	0.38	220.05K
2024-04-23	0.39	0.37	↓$0.02 (-4.49%)	0.37	0.39	179.37K
2024-04-22	0.39	0.38	↓$0.01 (-1.85%)	0.34	0.40	763.82K
2024-04-19	0.38	0.37	↓$0.01 (-2.05%)	0.36	0.38	414.95K
2024-04-18	0.41	0.39	↓$0.02 (-4.94%)	0.35	0.41	0.91M
2024-04-17	0.43	0.41	↓$0.02 (-4.03%)	0.40	0.44	502.27K
2024-04-16	0.50	0.44	↓$0.06 (-12.20%)	0.42	0.51	795.56K
2024-04-15	0.52	0.50	↓$0.01 (-2.89%)	0.50	0.52	224.93K
2024-04-12	0.57	0.51	↓$0.06 (-10.33%)	0.51	0.57	491K
2024-04-11	0.59	0.57	↓$0.02 (-3.53%)	0.56	0.59	275.96K
2024-04-10	0.60	0.58	↓$0.02 (-3.61%)	0.58	0.62	444.14K
2024-04-09	0.60	0.59	↓$0.01 (-1.96%)	0.59	0.63	279.04K
2024-04-08	0.62	0.60	↓$0.02 (-3.23%)	0.58	0.65	503.29K
2024-04-05	0.66	0.63	↓$0.03 (-3.82%)	0.62	0.67	436.40K
2024-04-04	0.67	0.65	↓$0.02 (-2.26%)	0.65	0.69	387.27K
2024-04-03	0.66	0.67	↑$0.00 (0.68%)	0.65	0.68	438.05K
2024-04-02	0.69	0.69	↓$0.00 (-0.72%)	0.67	0.71	358.59K
2024-04-01	0.68	0.69	↑$0.01 (0.81%)	0.66	0.71	292.81K
2024-03-28	0.69	0.68	↓$0.01 (-1.02%)	0.67	0.70	277.32K
2024-03-27	0.71	0.70	↓$0.01 (-1.69%)	0.67	0.71	382.42K
2024-03-26	0.68	0.71	↑$0.03 (4.06%)	0.67	0.75	1.04M
2024-03-25	0.70	0.65	↓$0.05 (-7.07%)	0.65	0.70	420.77K
2024-03-22	0.72	0.70	↓$0.02 (-3.24%)	0.65	0.73	571.33K
2024-03-21	0.73	0.72	↓$0.01 (-0.69%)	0.70	0.73	397.14K
2024-03-20	0.73	0.71	↓$0.02 (-2.73%)	0.70	0.75	579.30K