Nxu Inc. (NXU) Historical Stock Data

0.37 ↓0.02 (-4.44%)

As of April 19, 2024, 11:17am EST.

Historical Data

In the past 30 trading days, NXU is down -1.52% 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
2024-04-18	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
2024-03-19	0.75	0.74	↓$0.02 (-2.38%)	0.73	0.77	464.95K
2024-03-18	0.77	0.78	↑$0.01 (0.97%)	0.75	0.78	361.28K
2024-03-15	0.77	0.77	↓$0.00 (-0.64%)	0.77	0.79	323.45K
2024-03-14	0.77	0.77	↓$0.01 (-0.65%)	0.74	0.79	794.03K
2024-03-13	0.80	0.78	↓$0.02 (-2.97%)	0.77	0.83	597.23K
2024-03-12	0.84	0.81	↓$0.03 (-3.57%)	0.80	0.84	733.55K
2024-03-11	0.81	0.85	↑$0.03 (4.19%)	0.78	0.95	2.79M
2024-03-08	0.86	0.82	↓$0.04 (-4.27%)	0.80	0.88	1.77M
2024-03-07	0.77	0.98	↑$0.22 (28.00%)	0.75	1.05	5.51M