Nubia Brand International Corp (NUBI) Historical Stock Data
4.53 ↑0.00 (0.00%)
As of February 2, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, NUBI is down -0.02% a day on average. There have been 15 days where Nubia Brand International Corp closed green and 15 days where NUBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 5.30 | 4.53 | ↓$0.77 (-14.53%) | 4.25 | 6.20 | 77.69K |
| 2024-02-01 | 6.00 | 5.76 | ↓$0.24 (-4.00%) | 5.40 | 6.45 | 26.20K |
| 2024-01-31 | 7.09 | 5.14 | ↓$1.95 (-27.50%) | 5.14 | 7.09 | 52.79K |
| 2024-01-30 | 8.72 | 7.88 | ↓$0.84 (-9.63%) | 7.67 | 8.72 | 26.16K |
| 2024-01-29 | 8.25 | 9.45 | ↑$1.20 (14.55%) | 7.20 | 10.50 | 20.02K |
| 2024-01-26 | 9.77 | 8.24 | ↓$1.53 (-15.66%) | 7.60 | 10.00 | 15.75K |
| 2024-01-25 | 7.50 | 9.00 | ↑$1.50 (20.00%) | 7.50 | 9.30 | 27.43K |
| 2024-01-24 | 7.95 | 8.12 | ↑$0.17 (2.14%) | 7.50 | 8.12 | 3.12K |
| 2024-01-23 | 7.13 | 8.23 | ↑$1.10 (15.43%) | 6.48 | 8.50 | 35.46K |
| 2024-01-22 | 6.45 | 7.35 | ↑$0.90 (13.95%) | 6.45 | 8.25 | 28.68K |
| 2024-01-19 | 6.60 | 6.70 | ↑$0.10 (1.52%) | 6.60 | 7.30 | 5.29K |
| 2024-01-18 | 6.50 | 7.24 | ↑$0.74 (11.38%) | 5.50 | 7.89 | 37.13K |
| 2024-01-17 | 6.02 | 6.30 | ↑$0.28 (4.65%) | 5.90 | 6.30 | 13.65K |
| 2024-01-16 | 8.27 | 6.02 | ↓$2.25 (-27.21%) | 6.00 | 8.30 | 68.34K |
| 2024-01-12 | 7.46 | 9.62 | ↑$2.16 (28.93%) | 6.02 | 9.88 | 132.35K |
| 2024-01-11 | 4.84 | 7.21 | ↑$2.37 (48.97%) | 4.84 | 7.73 | 277.48K |
| 2024-01-10 | 5.01 | 4.85 | ↓$0.16 (-3.19%) | 4.60 | 5.01 | 13.13K |
| 2024-01-09 | 5.33 | 4.99 | ↓$0.34 (-6.38%) | 4.55 | 5.33 | 29.43K |
| 2024-01-08 | 6.16 | 5.54 | ↓$0.62 (-10.13%) | 5.03 | 7.39 | 140.83K |
| 2024-01-05 | 6.51 | 6.10 | ↓$0.41 (-6.30%) | 5.60 | 10.70 | 97.68K |
| 2024-01-04 | 5.82 | 6.08 | ↑$0.26 (4.47%) | 5.56 | 6.09 | 3.63K |
| 2024-01-03 | 7.00 | 6.00 | ↓$1.00 (-14.29%) | 5.49 | 7.00 | 8.63K |
| 2024-01-02 | 7.75 | 7.00 | ↓$0.75 (-9.68%) | 6.20 | 7.75 | 7.39K |
| 2023-12-29 | 10.12 | 7.70 | ↓$2.42 (-23.91%) | 6.85 | 10.23 | 36.57K |
| 2023-12-28 | 9.63 | 11.00 | ↑$1.37 (14.23%) | 9.61 | 11.50 | 12.38K |
| 2023-12-27 | 11.10 | 9.56 | ↓$1.54 (-13.87%) | 9.56 | 11.25 | 65.15K |
| 2023-12-26 | 11.00 | 10.19 | ↓$0.81 (-7.36%) | 10.16 | 11.89 | 14.74K |
| 2023-12-22 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 762 |
| 2023-12-21 | 9.98 | 10.06 | ↑$0.08 (0.80%) | 9.60 | 10.45 | 17.85K |
| 2023-12-20 | 8.57 | 9.60 | ↑$1.03 (12.02%) | 8.17 | 10.30 | 14.99K |
Create an account or log in to view more rows.
$NUBI The best investment you can make is an investment in yourself or another person
$NUBI what happen
$NUBI Yolo
$NUBI free to hold
$NUBI bear trap
$NUBI See ya Monday
$NUBI nice gap
$NUBI Guys when can we expect that 30% drop?
$NUBI just bought a half position.
$NUBI Fuk the 1% even though i feel like the 1%