Free Trial

NXU (NXU) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free NXU Stock Alerts
$0.42
-0.01 (-1.87%)
(As of 10:20 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

NXU Stock Price Performance

5 Day
Performance
+17.62%
1 Month
Performance
-37.76%
3 Month
Performance
-61.06%
6 Month
Performance
+1,112.86%
Year-To-Date
Performance
-81.54%
1 Year
Performance
-15.10%
Receive NXU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NXU and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

NXU Stock Chart for Monday, April, 29, 2024

NXU Chart by TradingView

NXU Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.36$0.43
+20.00%		$0.45$0.361.07 million shs$5.27 million
04/25/2024$0.36$0.36
-0.11%		$0.37$0.35226,205 shs$4.39 million
04/24/2024$0.37$0.36
-3.06%		$0.38$0.35223,882 shs$4.40 million
04/23/2024$0.39$0.37
-4.22%		$0.39$0.37179,372 shs$4.54 million
04/22/2024$0.37$0.39
+5.57%		$0.40$0.34770,167 shs$4.73 million
04/19/2024$0.39$0.37
-4.36%		$0.38$0.36418,190 shs$4.49 million
04/18/2024$0.41$0.39
-6.49%		$0.41$0.35913,525 shs$4.69 million
04/17/2024$0.44$0.41
-6.22%		$0.44$0.40502,629 shs$5.02 million
04/16/2024$0.50$0.44
-12.31%		$0.51$0.42812,028 shs$5.35 million
04/15/2024$0.51$0.50
-2.05%		$0.52$0.50225,355 shs$6.10 million
04/12/2024$0.57$0.51
-10.14%		$0.57$0.51484,900 shs$6.23 million
04/11/2024$0.58$0.57
-2.27%		$0.59$0.56282,114 shs$6.93 million
04/10/2024$0.59$0.58
-1.56%		$0.62$0.58443,944 shs$7.09 million
04/09/2024$0.60$0.59
-1.47%		$0.63$0.59283,274 shs$7.20 million
04/08/2024$0.63$0.60
-4.76%		$0.65$0.58508,026 shs$1.15 million
04/05/2024$0.65$0.63
-3.08%		$0.67$0.62429,440 shs$1.15 million
04/04/2024$0.67$0.65
-2.67%		$0.69$0.65387,690 shs$1.19 million
04/03/2024$0.69$0.67
-2.51%		$0.68$0.65442,063 shs$1.22 million
04/02/2024$0.69$0.69
-0.44%		$0.71$0.66357,857 shs$1.25 million
04/01/2024$0.68$0.69
+0.88%		$0.71$0.66299,514 shs$1.26 million
03/29/2024$0.68$0.68$0.70$0.67295,021 shs$1.25 million
03/28/2024$0.70$0.68
-2.29%		$0.70$0.67275,448 shs$1.25 million
03/27/2024$0.71$0.70
-1.30%		$0.71$0.67384,898 shs$1.28 million
03/26/2024$0.65$0.71
+8.72%		$0.75$0.671.05 million shs$1.29 million
03/25/2024$0.70$0.65
-6.63%		$0.70$0.65446,423 shs$1.19 million
03/22/2024$0.72$0.70
-3.24%		$0.73$0.65575,835 shs$1.28 million
03/21/2024$0.71$0.72
+1.12%		$0.73$0.70400,494 shs$1.32 million
03/20/2024$0.74$0.71
-3.14%		$0.75$0.70584,155 shs$1.30 million
03/19/2024$0.78$0.74
-6.00%		$0.77$0.73475,196 shs$1.35 million
03/18/2024$0.77$0.78
+2.22%		$0.78$0.75388,270 shs$1.43 million
03/15/2024$0.77$0.77$0.79$0.77328,663 shs$1.40 million
03/14/2024$0.78$0.77
-1.94%		$0.79$0.74805,069 shs$1.40 million
03/13/2024$0.81$0.78
-3.33%		$0.83$0.77616,054 shs$1.43 million
03/12/2024$0.85$0.81
-4.78%		$0.84$0.80770,351 shs$1.48 million
03/11/2024$0.82$0.85
+2.98%		$0.95$0.782.79 million shs$1.55 million
03/08/2024$0.98$0.82
-16.39%		$0.88$0.801.82 million shs$1.51 million
03/07/2024$0.77$0.98
+28.40%		$1.05$0.755.40 million shs$1.80 million
03/06/2024$0.85$0.77
-9.81%		$0.85$0.751.67 million shs$1.40 million
03/05/2024$0.88$0.85
-3.06%		$0.87$0.802.54 million shs$1.56 million
03/04/2024$1.00$0.88
-12.32%		$0.97$0.854.56 million shs$1.61 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024$0.80$1.00
+25.13%		$1.37$0.9056.03 million shs$1.83 million
02/29/2024$0.71$0.80
+12.63%		$0.83$0.7410.45 million shs$1.46 million
02/28/2024$0.82$0.71
-13.34%		$0.86$0.711.90 million shs$1.30 million
02/27/2024$0.93$0.82
-11.96%		$0.95$0.811.24 million shs$1.50 million
02/26/2024$0.99$0.93
-6.06%		$0.98$0.92199,434 shs$1.70 million
02/23/2024$0.88$0.99
+11.94%		$1.15$0.852.26 million shs$1.81 million
02/22/2024$0.91$0.88
-3.13%		$0.93$0.88204,455 shs$1.62 million
02/21/2024$0.92$0.91
-0.78%		$0.95$0.88404,929 shs$1.67 million
02/20/2024$0.97$0.92
-5.18%		$0.98$0.91316,699 shs$1.69 million
02/19/2024$0.97$0.97$1.03$0.96418,000 shs$1.78 million
02/16/2024$1.05$0.97
-7.57%		$1.03$0.96401,419 shs$1.78 million
02/15/2024$0.92$1.05
+14.75%		$1.15$0.92779,129 shs$1.92 million
02/14/2024$0.89$0.92
+2.62%		$0.93$0.88371,373 shs$1.67 million
02/13/2024$0.95$0.89
-6.15%		$0.95$0.89185,200 shs$1.63 million
02/12/2024$0.96$0.95
-0.73%		$0.98$0.91211,367 shs$1.74 million
02/09/2024$0.97$0.96
-0.83%		$0.96$0.91267,914 shs$1.75 million
02/08/2024$1.01$0.97
-4.46%		$1.00$0.94342,441 shs$1.77 million
02/07/2024$0.99$1.01
+2.15%		$1.04$0.99255,268 shs$1.85 million
02/06/2024$1.02$0.99
-3.07%		$1.03$0.98124,048 shs$1.81 million
02/05/2024$1.06$1.02
-3.77%		$1.08$0.91320,897 shs$1.87 million
02/02/2024$0.92$1.06
+15.59%		$1.10$0.861.28 million shs$1.94 million
02/01/2024$0.94$0.92
-2.45%		$0.96$0.89448,080 shs$1.68 million
01/31/2024$1.02$0.94
-7.84%		$1.04$0.92555,928 shs$1.72 million
01/30/2024$1.09$1.02
-6.42%		$1.07$1.00335,545 shs$1.87 million
01/29/2024$1.15$1.09
-5.22%		$1.10$1.02614,848 shs$2.00 million

Related Companies:
This page (NASDAQ:NXU) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits