New Era Energy & Digital, Inc. NUAI
NASDAQ · United States · Industrial Services
$6.30-0.07 (-1.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.33 | -0.64% | $6.55 | $6.67 | $6.31 | 3.59M |
| 2026-10-01 | $6.37 | -5.21% | $6.67 | $6.70 | $6.24 | 8.04M |
| 2026-09-30 | $6.72 | -0.59% | $6.86 | $7.01 | $6.63 | 7.83M |
| 2026-09-29 | $6.76 | -2.87% | $7.09 | $7.31 | $6.70 | 7.05M |
| 2026-09-28 | $6.96 | -1.42% | $6.98 | $7.33 | $6.84 | 7.45M |
| 2026-09-25 | $7.06 | +1.73% | $6.96 | $7.10 | $6.62 | 7.85M |
| 2026-09-24 | $6.94 | -0.72% | $6.62 | $7.27 | $6.46 | 11.06M |
| 2026-09-23 | $6.99 | +0.22% | $6.83 | $7.20 | $6.71 | 9.03M |
| 2026-09-22 | $6.97 | -8.82% | $7.23 | $7.46 | $6.61 | 16.94M |
| 2026-09-21 | $7.65 | +30.55% | $6.86 | $7.94 | $6.75 | 25.52M |
| 2026-09-18 | $5.86 | +0.86% | $6.22 | $6.25 | $5.70 | 8.45M |
| 2026-09-17 | $5.81 | +7.39% | $5.75 | $6.15 | $5.68 | 5.76M |
| 2026-09-16 | $5.41 | -0.92% | $5.64 | $5.69 | $5.26 | 6.30M |
| 2026-09-15 | $5.46 | -2.50% | $5.55 | $5.69 | $5.39 | 5.15M |
| 2026-09-14 | $5.60 | -5.72% | $5.64 | $5.83 | $5.45 | 4.88M |
| 2026-09-11 | $5.94 | +0.17% | $6.16 | $6.24 | $5.88 | 3.51M |
| 2026-09-10 | $5.93 | -8.49% | $6.06 | $6.34 | $5.86 | 6.77M |
| 2026-09-09 | $6.48 | -1.82% | $6.56 | $6.93 | $6.41 | 7.27M |
| 2026-09-08 | $6.60 | +22.00% | $5.60 | $6.71 | $5.60 | 15.44M |
| 2026-09-04 | $5.41 | +2.66% | $5.20 | $5.52 | $5.20 | 4.44M |
| 2026-09-03 | $5.27 | +2.53% | $5.08 | $5.37 | $4.99 | 4.34M |
| 2026-09-02 | $5.14 | +5.98% | $4.76 | $5.17 | $4.62 | 5.46M |
| 2026-09-01 | $4.85 | +2.21% | $4.59 | $4.91 | $4.55 | 5.16M |
| 2026-08-31 | $4.74 | +1.82% | $4.56 | $4.76 | $4.55 | 4.14M |
| 2026-08-28 | $4.66 | -9.16% | $5.05 | $5.13 | $4.55 | 7.01M |
| 2026-08-27 | $5.13 | +3.85% | $5.04 | $5.30 | $5.02 | 4.18M |
| 2026-08-26 | $4.94 | -2.56% | $5.02 | $5.16 | $4.88 | 4.10M |
| 2026-08-25 | $5.07 | +5.30% | $4.90 | $5.10 | $4.71 | 5.18M |
| 2026-08-24 | $4.82 | -0.82% | $4.80 | $4.95 | $4.62 | 5.89M |
| 2026-08-21 | $4.86 | -12.84% | $5.61 | $5.67 | $4.78 | 9.00M |
| 2026-08-20 | $5.57 | +3.15% | $5.32 | $5.65 | $5.29 | 4.93M |
| 2026-08-19 | $5.40 | +5.26% | $5.13 | $5.57 | $4.92 | 7.07M |
| 2026-08-18 | $5.13 | -6.04% | $5.23 | $5.82 | $5.05 | 8.30M |
| 2026-08-17 | $5.46 | +7.69% | $5.20 | $5.74 | $5.04 | 7.88M |
| 2026-08-14 | $5.07 | +1.50% | $5.06 | $5.43 | $4.93 | 7.14M |
| 2026-08-13 | $4.99 | -9.67% | $5.38 | $5.47 | $4.91 | 6.71M |
| 2026-08-12 | $5.53 | +5.74% | $5.42 | $5.66 | $5.32 | 5.19M |
| 2026-08-11 | $5.23 | -2.79% | $5.41 | $5.49 | $5.07 | 2.77M |
| 2026-08-10 | $5.38 | +1.89% | $5.36 | $5.57 | $5.23 | 3.85M |
| 2026-08-07 | $5.28 | +2.33% | $5.32 | $5.34 | $5.03 | 3.90M |
| 2026-08-06 | $5.16 | -0.39% | $5.08 | $5.43 | $4.96 | 4.27M |
| 2026-08-05 | $5.18 | -1.89% | $5.15 | $5.42 | $5.07 | 4.16M |
| 2026-08-04 | $5.28 | +3.53% | $5.16 | $5.32 | $5.02 | 5.18M |
| 2026-08-03 | $5.10 | +9.44% | $4.41 | $5.11 | $4.33 | 5.37M |
| 2026-07-31 | $4.66 | -3.52% | $4.95 | $5.15 | $4.44 | 6.01M |
| 2026-07-30 | $4.83 | +18.82% | $4.23 | $4.88 | $4.23 | 7.79M |
| 2026-07-29 | $4.07 | -7.51% | $4.41 | $4.41 | $4.03 | 5.42M |
| 2026-07-28 | $4.39 | -7.96% | $4.60 | $4.60 | $4.26 | 5.40M |
| 2026-07-27 | $4.78 | 0.00% | $5.03 | $5.03 | $4.60 | 6.04M |
| 2026-07-24 | $4.78 | -10.16% | $5.37 | $5.37 | $4.75 | 5.95M |
| 2026-07-23 | $5.32 | -8.52% | $5.59 | $5.98 | $5.22 | 7.26M |
| 2026-07-22 | $5.81 | -1.69% | $5.85 | $6.43 | $5.71 | 10.81M |
| 2026-07-21 | $5.91 | +14.76% | $5.24 | $5.95 | $5.20 | 16.07M |
| 2026-07-20 | $5.15 | +26.38% | $4.43 | $5.18 | $4.43 | 16.84M |
| 2026-07-17 | $4.07 | +2.26% | $3.88 | $4.17 | $3.73 | 5.45M |
| 2026-07-16 | $3.98 | -10.65% | $4.36 | $4.38 | $3.91 | 5.78M |
| 2026-07-15 | $4.46 | +7.21% | $4.18 | $4.57 | $4.16 | 6.16M |
| 2026-07-14 | $4.16 | +0.97% | $4.24 | $4.50 | $4.11 | 4.84M |
| 2026-07-13 | $4.12 | -7.00% | $4.30 | $4.31 | $3.97 | 7.30M |
| 2026-07-10 | $4.43 | -1.77% | $4.52 | $4.57 | $4.17 | 6.69M |
| 2026-07-09 | $4.51 | +3.68% | $4.49 | $4.82 | $4.30 | 6.44M |
| 2026-07-08 | $4.35 | -0.23% | $4.35 | $4.58 | $4.16 | 8.45M |
| 2026-07-07 | $4.36 | -8.40% | $4.60 | $4.65 | $4.24 | 10.54M |
| 2026-07-06 | $4.76 | -0.31% | $5.02 | $5.27 | $4.75 | 10.73M |
| 2026-07-02 | $4.78 | -8.08% | $5.36 | $5.40 | $4.67 | 13.07M |
| 2026-07-01 | $5.20 | -18.57% | $6.01 | $6.18 | $5.19 | 15.84M |
| 2026-06-30 | $6.38 | +3.91% | $6.09 | $6.98 | $6.07 | 7.26M |
| 2026-06-29 | $6.14 | +3.72% | $5.91 | $6.53 | $5.15 | 8.79M |
| 2026-06-26 | $5.92 | +0.68% | $5.65 | $6.01 | $5.54 | 19.32M |
| 2026-06-25 | $5.88 | +0.51% | $6.02 | $6.24 | $5.46 | 5.80M |
| 2026-06-24 | $5.85 | -5.11% | $6.31 | $6.56 | $5.62 | 7.92M |
| 2026-06-23 | $6.16 | -7.71% | $6.18 | $6.65 | $5.95 | 6.55M |
| 2026-06-22 | $6.68 | +6.88% | $6.63 | $7.30 | $6.61 | 13.49M |
| 2026-06-18 | $6.25 | +9.08% | $6.09 | $6.29 | $5.66 | 17.07M |
| 2026-06-17 | $5.73 | +5.33% | $5.49 | $6.05 | $5.38 | 7.94M |
| 2026-06-16 | $5.44 | -3.37% | $5.53 | $6.05 | $5.41 | 5.17M |
| 2026-06-15 | $5.63 | +3.30% | $5.83 | $6.30 | $5.57 | 7.04M |
| 2026-06-12 | $5.45 | -0.18% | $5.22 | $5.83 | $5.21 | 8.77M |
| 2026-06-11 | $5.46 | +21.88% | $4.42 | $5.48 | $4.39 | 9.85M |
| 2026-06-10 | $4.48 | -2.61% | $4.52 | $4.67 | $4.32 | 4.17M |
| 2026-06-09 | $4.60 | -6.22% | $4.90 | $5.00 | $4.30 | 6.88M |
| 2026-06-08 | $4.91 | +1.13% | $5.06 | $5.06 | $4.59 | 5.77M |
| 2026-06-05 | $4.85 | -19.44% | $5.82 | $5.82 | $4.65 | 11.09M |
| 2026-06-04 | $6.02 | +4.42% | $5.56 | $6.22 | $5.36 | 8.12M |
| 2026-06-03 | $5.76 | -3.43% | $5.90 | $6.19 | $5.61 | 7.78M |
| 2026-06-02 | $5.97 | +6.42% | $5.52 | $6.33 | $5.50 | 13.18M |
| 2026-06-01 | $5.61 | +17.61% | $4.83 | $6.15 | $4.56 | 19.13M |
| 2026-05-29 | $4.77 | +2.58% | $4.87 | $5.08 | $4.75 | 7.15M |
| 2026-05-28 | $4.65 | +12.59% | $4.13 | $4.76 | $4.08 | 7.69M |
| 2026-05-27 | $4.13 | -3.73% | $4.28 | $4.36 | $4.13 | 3.30M |