New Era Energy & Digital ... (NUAI)
NASDAQ: NUAI
· Real-Time Price · USD
1.59
-0.31 (-16.32%)
At close: Oct 03, 2025, 3:59 PM
1.60
0.63%
After-hours: Oct 03, 2025, 07:58 PM EDT
NUAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.83 | 1.83 | 1.48 | 1.59 | 1.59 | -16.32% | 22,189,720 |
| Oct 2, 2025 | 1.90 | 2.10 | 1.81 | 1.90 | 1.90 | 1.06% | 14,009,000 |
| Oct 1, 2025 | 2.07 | 2.15 | 1.85 | 1.88 | 1.88 | 2.17% | 19,344,600 |
| Sep 30, 2025 | 2.13 | 2.35 | 1.73 | 1.84 | 1.84 | -26.40% | 34,821,800 |
| Sep 29, 2025 | 1.95 | 2.65 | 1.92 | 2.50 | 2.50 | 35.87% | 73,777,906 |
| Sep 26, 2025 | 1.72 | 2.55 | 1.63 | 1.84 | 1.84 | 33.33% | 157,485,848 |
| Sep 25, 2025 | 1.05 | 1.44 | 1.03 | 1.38 | 1.38 | 50.00% | 78,966,800 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.86 | 0.92 | 0.92 | 9.52% | 35,028,643 |
| Sep 23, 2025 | 0.83 | 1.15 | 0.80 | 0.84 | 0.84 | 37.70% | 221,573,817 |
| Sep 22, 2025 | 0.66 | 0.78 | 0.57 | 0.61 | 0.61 | 12.96% | 70,492,348 |
| Sep 19, 2025 | 0.48 | 0.60 | 0.47 | 0.54 | 0.54 | 12.50% | 17,389,800 |
| Sep 18, 2025 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | 6.67% | 6,848,300 |
| Sep 17, 2025 | 0.54 | 0.55 | 0.41 | 0.45 | 0.45 | -4.26% | 80,893,000 |
| Sep 16, 2025 | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | 11.90% | 2,351,400 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 5.00% | 2,788,300 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.38 | 0.40 | 0.40 | -29.82% | 7,424,200 |
| Sep 11, 2025 | 0.43 | 0.63 | 0.43 | 0.57 | 0.57 | 46.15% | 119,443,100 |
| Sep 10, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 5.41% | 1,713,800 |
| Sep 9, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 12.12% | 706,700 |
| Sep 8, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -13.16% | 1,359,300 |
Page 1 of 3