Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxu Inc (NY: NXU )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2022 0 +0.00(+0.00%)
Feb 10, 2022 9.110 10.42 9.110 10.18 655,535 +0.98(+10.65%)
Feb 09, 2022 9.650 9.700 8.880 9.200 369,961 -0.54(-5.54%)
Feb 08, 2022 9.640 9.900 9.620 9.740 391,496 +0.16(+1.67%)
Feb 07, 2022 9.670 9.920 9.360 9.580 417,188 -0.40(-4.01%)
Feb 04, 2022 9.970 9.990 9.970 9.980 550,547 -0.01(-0.10%)
Feb 03, 2022 9.960 9.990 9.990 877,290 +0.02(+0.20%)
Feb 02, 2022 9.980 9.985 9.970 9.970 255,213 -0.01(-0.10%)
Feb 01, 2022 9.970 9.990 9.970 9.980 925,638 +0.01(+0.10%)
Jan 31, 2022 9.950 9.970 549,855 +0.01(+0.10%)
Jan 28, 2022 9.970 9.979 9.950 9.960 570,845 -0.01(-0.10%)
Jan 27, 2022 9.970 9.980 9.960 9.970 294,821 +0.00(+0.00%)
Jan 26, 2022 9.980 9.980 9.960 9.970 1,493,108 -0.01(-0.10%)
Jan 25, 2022 9.960 9.980 9.960 9.980 642,916 +0.02(+0.20%)
Jan 24, 2022 9.930 9.970 9.930 9.960 825,054 +0.04(+0.40%)
Jan 21, 2022 9.920 9.930 9.920 9.920 45,118 -0.01(-0.10%)
Jan 20, 2022 9.920 9.930 9.920 9.930 14,030 +0.01(+0.10%)
Jan 19, 2022 9.940 9.940 9.920 9.920 117,296 +0.00(+0.00%)
Jan 18, 2022 9.950 9.950 9.920 9.920 55,460 -0.01(-0.10%)
Jan 14, 2022 9.930 0 -0.01(-0.09%)
Jan 13, 2022 9.940 9.940 9.930 9.939 47,202 +0.01(+0.09%)
Jan 12, 2022 9.940 9.940 9.930 9.930 67,427 -0.01(-0.10%)
Jan 11, 2022 9.950 9.950 9.920 9.940 429,690 +0.00(+0.00%)
Jan 10, 2022 9.940 9.950 9.930 9.940 134,158 +0.00(+0.00%)
Jan 07, 2022 9.980 9.980 9.940 9.940 25,096 -0.01(-0.05%)
Jan 06, 2022 9.980 9.980 9.940 9.945 1,051,063 -0.03(-0.25%)
Jan 05, 2022 9.970 9.980 9.930 9.970 147,278 +0.01(+0.10%)
Jan 04, 2022 9.900 9.960 9.900 9.960 115,751 +0.05(+0.50%)
Jan 03, 2022 9.950 9.990 9.910 9.910 346,018 +0.01(+0.10%)
Dec 31, 2021 9.920 9.950 9.900 9.900 122,619 -0.02(-0.23%)
Dec 30, 2021 9.940 9.940 9.910 9.922 63,178 +0.02(+0.23%)
Dec 29, 2021 9.950 9.950 9.900 9.900 86,720 +0.00(+0.00%)
Dec 28, 2021 9.980 9.980 9.900 9.900 156,879 -0.06(-0.60%)
Dec 27, 2021 9.960 9.980 9.930 9.960 53,264 +0.02(+0.20%)
Dec 23, 2021 9.940 9.940 9.920 9.940 47,820 +0.02(+0.20%)
Dec 22, 2021 9.940 9.940 9.910 9.920 49,992 +0.01(+0.05%)
Dec 21, 2021 9.904 9.938 9.904 9.915 11,700 +0.01(+0.15%)
Dec 20, 2021 9.920 9.980 9.890 9.900 53,529 +0.01(+0.10%)
Dec 17, 2021 9.900 9.990 9.890 9.890 105,518 -0.01(-0.10%)
Dec 16, 2021 9.980 9.990 9.890 9.900 38,369 -0.04(-0.40%)
Dec 15, 2021 9.970 10.00 9.890 9.940 96,734 +0.00(+0.00%)
Dec 14, 2021 9.920 9.960 9.900 9.940 115,457 +0.01(+0.10%)
Dec 13, 2021 10.00 10.00 9.920 9.930 79,625 -0.01(-0.10%)
Dec 10, 2021 9.970 10.00 9.930 9.940 109,807 -0.02(-0.18%)
Dec 09, 2021 9.890 9.990 9.890 9.958 170,831 +0.05(+0.48%)
Dec 08, 2021 9.910 9.930 9.890 9.910 280,814 +0.01(+0.10%)
Dec 07, 2021 9.960 9.960 9.900 9.900 70,496 -0.04(-0.40%)
Dec 06, 2021 9.970 9.970 9.920 9.940 99,999 -0.02(-0.20%)
Dec 03, 2021 9.970 9.980 9.940 9.960 35,941 +0.01(+0.10%)
Dec 02, 2021 9.980 9.980 9.920 9.950 166,070 +0.00(+0.00%)
Dec 01, 2021 9.990 9.990 9.930 9.950 79,095 -0.03(-0.30%)
Nov 30, 2021 9.960 9.985 9.960 9.980 159,824 +0.01(+0.10%)
Nov 29, 2021 10.00 10.00 9.960 9.970 574,123 +0.00(+0.01%)
Nov 26, 2021 9.980 9.980 9.960 9.969 54,776 -0.00(-0.01%)
Nov 24, 2021 9.990 9.990 9.960 9.970 8,389 -0.01(-0.10%)
Nov 23, 2021 9.980 9.980 9.970 9.980 31,026 +0.01(+0.10%)
Nov 22, 2021 9.980 9.990 9.970 9.970 63,543 -0.01(-0.10%)
Nov 19, 2021 10.00 10.00 9.970 9.980 51,032 +0.01(+0.10%)
Nov 18, 2021 9.970 9.980 9.910 9.970 223,767 +0.00(+0.00%)
Nov 17, 2021 10.00 10.00 9.960 9.970 248,326 -0.01(-0.10%)
Nov 16, 2021 10.00 10.00 9.970 9.980 22,684 +0.00(+0.00%)
Nov 15, 2021 9.980 10.00 9.970 9.980 487,708 +0.00(+0.00%)
Nov 12, 2021 9.990 9.990 9.970 9.980 126,096 +0.00(+0.00%)
Nov 11, 2021 9.970 9.980 9.970 9.980 79,713 +0.01(+0.10%)
Nov 10, 2021 9.970 9.970 36,879 +0.00(+0.00%)
Nov 09, 2021 9.980 9.990 9.970 9.970 77,968 +0.00(+0.00%)
Nov 08, 2021 9.990 9.990 9.960 9.970 134,873 -0.01(-0.10%)
Nov 05, 2021 9.980 9.980 9.962 9.980 36,431 +0.00(+0.00%)
Nov 04, 2021 9.990 9.990 9.950 9.980 519,603 -0.01(-0.10%)
Nov 03, 2021 10.00 10.00 9.960 9.990 47,135 +0.01(+0.10%)
Nov 02, 2021 10.00 10.00 9.970 9.980 348,987 -0.01(-0.10%)
Nov 01, 2021 10.00 9.992 9.980 9.990 550,113 +0.00(+0.00%)
Oct 29, 2021 10.00 10.00 9.950 9.990 318,165 +0.01(+0.05%)
Oct 28, 2021 9.980 9.990 9.930 9.985 229,566 +0.02(+0.25%)
Oct 27, 2021 9.990 9.970 9.930 9.960 562,781 +0.03(+0.30%)
Oct 26, 2021 9.920 9.950 9.930 341,137 +0.03(+0.30%)
Oct 25, 2021 9.920 9.920 9.900 9.900 160,393 -0.01(-0.10%)
Oct 22, 2021 9.910 9.920 9.883 9.910 68,818 +0.03(+0.30%)
Oct 21, 2021 9.880 9.900 9.880 9.880 117,598 -0.02(-0.20%)
Oct 20, 2021 9.900 9.920 9.890 9.900 84,048 +0.00(+0.00%)
Oct 19, 2021 9.870 9.920 9.870 9.900 168,115 +0.03(+0.30%)
Oct 18, 2021 9.860 9.900 9.850 9.870 28,091 +0.02(+0.20%)
Oct 15, 2021 9.850 9.880 9.850 9.850 11,414 +0.00(+0.00%)
Oct 14, 2021 9.850 9.875 9.850 9.850 20,501 +0.00(+0.00%)
Oct 13, 2021 9.850 9.890 9.850 9.850 17,399 +0.00(+0.00%)
Oct 12, 2021 9.870 9.889 9.850 9.850 47,902 -0.02(-0.20%)
Oct 11, 2021 9.900 9.920 9.855 9.870 25,934 +0.02(+0.20%)
Oct 08, 2021 9.850 9.870 9.850 9.850 18,237 +0.00(+0.00%)
Oct 07, 2021 9.840 9.870 9.840 9.850 36,171 +0.00(+0.00%)
Oct 06, 2021 9.870 9.870 9.850 9.850 115,197 +0.01(+0.10%)
Oct 05, 2021 9.870 9.870 9.840 9.840 413,978 -0.01(-0.10%)
Oct 04, 2021 9.900 9.900 9.850 9.850 151,964 -0.01(-0.10%)
Oct 01, 2021 9.900 9.900 9.850 9.860 71,774 -0.04(-0.40%)
Sep 30, 2021 9.910 9.910 9.860 9.900 377,610 +0.02(+0.20%)
Sep 29, 2021 9.880 9.880 9.850 9.880 155,386 -0.01(-0.10%)
Sep 28, 2021 9.900 9.900 9.860 9.890 21,941 +0.02(+0.20%)
Sep 27, 2021 9.900 9.900 9.860 9.870 449,032 -0.01(-0.10%)
Sep 24, 2021 9.890 9.890 9.860 9.880 110,352 -0.01(-0.10%)
Sep 23, 2021 9.900 9.900 9.860 9.890 19,217 +0.02(+0.20%)
Sep 22, 2021 9.910 9.910 9.860 9.870 121,966 -0.02(-0.20%)
Sep 21, 2021 9.860 9.910 9.860 9.890 75,512 +0.04(+0.41%)
Sep 20, 2021 9.890 9.910 9.850 9.850 50,478 -0.04(-0.40%)
Sep 17, 2021 9.890 9.930 9.866 9.890 58,503 -0.01(-0.10%)
Sep 16, 2021 9.880 9.905 9.880 9.900 200,709 +0.00(+0.00%)
Sep 15, 2021 9.900 9.910 9.870 9.900 665,273 +0.01(+0.10%)
Sep 14, 2021 9.880 9.900 9.850 9.890 566,414 +0.03(+0.30%)
Sep 13, 2021 9.850 9.850 9.850 9.860 313,027 +0.01(+0.10%)
Sep 10, 2021 9.850 9.880 9.840 9.850 448,743 +0.02(+0.20%)
Sep 09, 2021 9.860 9.880 9.830 9.830 9,569,804 +0.14(+1.44%)
Sep 08, 2021 9.700 9.720 9.660 9.690 123,107 -0.04(-0.41%)
Sep 07, 2021 9.670 9.730 9.630 9.730 580,311 +0.05(+0.52%)
Sep 03, 2021 9.680 9.700 9.680 9.680 7,717 +0.00(+0.00%)
Sep 02, 2021 9.670 9.700 9.670 9.680 19,254 +0.00(+0.00%)
Sep 01, 2021 9.660 9.700 9.660 9.680 58,091 -0.01(-0.10%)
Aug 31, 2021 9.650 9.690 9.646 9.690 21,874 +0.04(+0.40%)
Aug 30, 2021 9.630 9.690 9.610 9.652 29,694 +0.00(+0.02%)
Aug 27, 2021 9.660 9.660 9.650 9.650 42,591 +0.01(+0.10%)
Aug 26, 2021 9.640 9.640 9.640 9.640 190 -0.03(-0.31%)
Aug 25, 2021 9.680 9.690 9.640 9.670 6,162 +0.03(+0.31%)
Aug 24, 2021 9.650 9.650 9.630 9.640 26,755 -0.03(-0.31%)
Aug 23, 2021 9.620 9.690 9.620 9.670 17,568 +0.05(+0.52%)
Aug 20, 2021 9.630 9.630 9.620 9.620 854 -0.03(-0.31%)
Aug 19, 2021 9.650 9.650 9.640 9.650 36,282 +0.00(+0.00%)
Aug 18, 2021 9.651 9.651 9.650 9.650 1,830 -0.03(-0.31%)
Aug 17, 2021 9.640 9.680 9.640 9.680 2,015 +0.04(+0.41%)
Aug 16, 2021 9.650 9.650 9.640 9.640 8,728 -0.01(-0.10%)
Aug 13, 2021 9.650 9.680 9.650 9.650 4,740 -0.01(-0.10%)
Aug 12, 2021 9.660 9.660 9.660 9.660 629 +0.00(+0.00%)
Aug 11, 2021 9.650 9.670 9.650 9.660 28,287 +0.01(+0.10%)
Aug 10, 2021 9.660 9.670 9.650 9.650 11,888 -0.01(-0.10%)
Aug 09, 2021 9.690 9.700 9.660 9.660 78,883 +0.00(+0.00%)
Aug 06, 2021 9.670 9.671 9.660 9.660 33,225 -0.01(-0.10%)
Aug 05, 2021 9.650 9.680 9.615 9.670 25,743 -0.03(-0.31%)
Aug 04, 2021 9.690 9.710 9.670 9.700 22,302 +0.01(+0.10%)
Aug 03, 2021 9.650 9.690 9.650 9.690 2,631 -0.02(-0.21%)
Aug 02, 2021 9.750 9.750 9.670 9.710 117,342 -0.01(-0.10%)
Jul 30, 2021 9.650 9.720 9.650 9.720 11,100 +0.05(+0.52%)
Jul 29, 2021 9.670 9.670 9.670 9.670 426 -0.06(-0.62%)
Jul 28, 2021 9.690 9.730 9.680 9.730 12,029 +0.03(+0.31%)
Jul 27, 2021 9.700 9.710 9.680 9.700 3,044 -0.01(-0.10%)
Jul 26, 2021 9.720 9.720 9.710 9.710 32,653 -0.01(-0.10%)
Jul 23, 2021 9.710 9.720 9.710 9.720 5,542 +0.00(+0.00%)
Jul 22, 2021 9.700 9.720 9.700 9.720 14,819 +0.02(+0.21%)
Jul 20, 2021 9.700 9.700 9.700 107 -0.01(-0.10%)
Jul 19, 2021 9.710 9.710 9.700 9.710 62,834 +0.00(+0.00%)
Jul 15, 2021 9.710 9.710 9.710 3 -0.01(-0.10%)
Jul 14, 2021 9.710 9.720 9.700 9.720 3,948 +0.00(+0.00%)
Jul 13, 2021 9.710 9.720 9.710 9.720 2,762 +0.01(+0.10%)
Jul 12, 2021 9.710 9.710 9.710 9.710 45,085 +0.00(+0.00%)
Jul 09, 2021 9.722 9.722 9.710 9.710 9,799 -0.03(-0.31%)
Jul 08, 2021 9.730 9.740 9.700 9.740 24,897 -0.01(-0.10%)
Jul 07, 2021 9.700 9.750 9.700 9.750 28,021 +0.03(+0.31%)
Jul 06, 2021 9.740 9.760 9.680 9.720 37,824 -0.05(-0.51%)
Jul 02, 2021 9.760 9.780 9.740 9.770 42,485 -0.01(-0.10%)
Jul 01, 2021 9.740 9.780 9.740 9.780 28,537 +0.03(+0.31%)
Jun 30, 2021 9.760 9.760 9.750 9.750 10,238 +0.00(+0.00%)
Jun 29, 2021 9.840 9.840 9.710 9.750 43,727 +0.00(+0.00%)
Jun 28, 2021 9.710 9.750 9.710 9.750 20,415 +0.02(+0.21%)
Jun 25, 2021 9.730 9.740 9.730 9.730 4,402 -0.05(-0.51%)
Jun 24, 2021 9.710 9.780 9.710 9.780 3,734 +0.00(+0.00%)
Jun 23, 2021 9.770 9.780 9.770 9.780 2,071 -0.02(-0.20%)
Jun 22, 2021 9.770 9.800 9.760 9.800 35,160 +0.02(+0.20%)
Jun 21, 2021 9.850 9.850 9.770 9.780 20,563 +0.00(+0.00%)
Jun 18, 2021 9.750 9.780 9.750 9.780 36,884 +0.02(+0.20%)
Jun 17, 2021 9.760 9.770 9.760 9.760 2,054 -0.03(-0.31%)
Jun 16, 2021 9.780 9.800 9.770 9.790 9,058 +0.00(+0.00%)
Jun 15, 2021 9.800 9.800 9.750 9.790 22,029 +0.02(+0.20%)
Jun 14, 2021 9.750 9.770 9.750 9.770 3,870 +0.00(+0.00%)
Jun 11, 2021 9.800 9.800 9.760 9.770 1,493 -0.01(-0.10%)
Jun 10, 2021 9.770 9.910 9.750 9.780 53,802 +0.06(+0.60%)
Jun 08, 2021 9.722 9.722 9.722 5 -0.02(-0.19%)
Jun 07, 2021 9.720 9.750 9.720 9.740 9,204 -0.01(-0.10%)
Jun 04, 2021 9.750 9.760 9.740 9.750 11,006 -0.01(-0.10%)
Jun 03, 2021 9.660 9.760 9.660 9.760 24,886 +0.03(+0.31%)
Jun 02, 2021 9.700 9.730 9.690 9.730 20,101 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.