S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NXU Inc (NXU)
NXU Inc (NXU) Historical

NXU NXU Inc

0.4558

-0.0141 (-3.00%)

May 31 2024 - Closed

Delayed by 15 minutes

NXU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.4565	-0.0134	-2.85%	0.4615	0.4799	0.4555	145,622
May 30 2024	0.4699	-0.0066	-1.39%	0.4812	0.4999	0.45	381,391
May 29 2024	0.4765	-0.0434	-8.35%	0.5043	0.5043	0.471	383,678
May 28 2024	0.5199	-0.0561	-9.74%	0.57	0.5899	0.50	480,641
May 24 2024	0.576	0.0608	11.80%	0.51	0.58	0.50	1,285,312
May 23 2024	0.5152	-0.0648	-11.17%	0.47	0.559	0.4612	1,831,208
May 22 2024	0.58	0.131	29.18%	0.5113	0.67	0.4618	11,050,432
May 21 2024	0.449	-0.0203	-4.33%	0.4694	0.4758	0.4312	205,489
May 20 2024	0.4693	0.0017	0.36%	0.4656	0.4766	0.4466	214,870
May 17 2024	0.4676	0.0058	1.26%	0.4707	0.4788	0.4421	455,040
May 16 2024	0.4618	0.0118	2.62%	0.4455	0.4772	0.44	307,854
May 15 2024	0.45	-0.0082	-1.79%	0.4388	0.48	0.42	452,631
May 14 2024	0.4582	0.0422	10.14%	0.41	0.496	0.405	580,767
May 13 2024	0.416	0.0046	1.12%	0.439	0.447	0.399	1,084,952
May 10 2024	0.4114	-0.0039	-0.94%	0.414	0.4289	0.4066	2,256,850
May 09 2024	0.4153	-0.0007	-0.17%	0.41	0.4251	0.4029	154,470
May 08 2024	0.416	-0.0291	-6.54%	0.454	0.454	0.413	273,177
May 07 2024	0.4451	-0.0401	-8.26%	0.4585	0.4596	0.442	252,515
May 06 2024	0.4852	-0.0053	-1.08%	0.51	0.5173	0.4851	143,143
May 03 2024	0.4905	-0.0573	-10.46%	0.54	0.548	0.48	215,368
May 02 2024	0.5478	0.0212	4.03%	0.5296	0.5482	0.5082	218,437
May 01 2024	0.5266	0.0031	0.59%	0.53	0.5355	0.5006	340,978
Apr 30 2024	0.5235	0.0035	0.67%	0.5383	0.5806	0.519	909,436
Apr 29 2024	0.52	0.0874	20.20%	0.44	0.52	0.4194	926,579
Apr 26 2024	0.4326	0.0721	20.00%	0.364	0.45	0.36	1,079,380
Apr 25 2024	0.3605	-0.0004	-0.11%	0.3589	0.3673	0.3461	229,392
Apr 24 2024	0.3609	-0.0114	-3.06%	0.3713	0.38	0.3535	223,968
Apr 23 2024	0.3723	-0.0088	-2.31%	0.3898	0.39	0.366	181,027
Apr 22 2024	0.3811	0.0129	3.50%	0.3883	0.4009	0.3401	770,367
Apr 19 2024	0.3682	-0.0168	-4.36%	0.3759	0.3759	0.36245	418,448
Apr 18 2024	0.385	-0.0267	-6.49%	0.405	0.41	0.3507	913,525
Apr 17 2024	0.4117	-0.0273	-6.22%	0.429	0.4371	0.4027	509,053
Apr 16 2024	0.439	-0.0616	-12.31%	0.50	0.5098	0.42	812,032
Apr 15 2024	0.5006	-0.0105	-2.05%	0.5155	0.5199	0.50	227,702
Apr 12 2024	0.5111	-0.0577	-10.14%	0.57	0.57	0.51	492,189
Apr 11 2024	0.5688	-0.0132	-2.27%	0.5896	0.5899	0.56	286,158
Apr 10 2024	0.582	-0.0092	-1.56%	0.6038	0.6249	0.58	445,150
Apr 09 2024	0.5912	-0.0088	-1.47%	0.603	0.625	0.5901	283,316
Apr 08 2024	0.60	-0.03	-4.76%	0.62	0.6524	0.5835	508,026
Apr 05 2024	0.63	-0.02	-3.08%	0.655	0.6665	0.6215	464,031
Apr 04 2024	0.65	-0.0178	-2.67%	0.665	0.6893	0.65	388,029
Apr 03 2024	0.6678	-0.0172	-2.51%	0.6633	0.68	0.6525	447,063
Apr 02 2024	0.685	-0.003	-0.44%	0.69	0.7098	0.6633	367,486
Apr 01 2024	0.688	0.006	0.88%	0.6825	0.7121	0.6616	299,839
Mar 28 2024	0.682	-0.016	-2.29%	0.689	0.6985	0.67	289,331
Mar 27 2024	0.698	-0.0092	-1.30%	0.71	0.71	0.671	399,306
Mar 26 2024	0.7072	0.0567	8.72%	0.6796	0.7459	0.67	1,050,122
Mar 25 2024	0.6505	-0.0462	-6.63%	0.70	0.70	0.65	446,890
Mar 22 2024	0.6967	-0.0233	-3.24%	0.72	0.7299	0.65	575,835
Mar 21 2024	0.72	0.008	1.12%	0.725	0.7311	0.7021	410,091
Mar 20 2024	0.712	-0.0231	-3.14%	0.732	0.75	0.70	615,431
Mar 19 2024	0.7351	-0.0469	-6.00%	0.753	0.7652	0.7295	486,558
Mar 18 2024	0.782	0.017	2.22%	0.7745	0.783	0.75	420,917
Mar 15 2024	0.765	0.00	0.00%	0.7699	0.7925	0.765	331,708
Mar 14 2024	0.765	-0.0151	-1.94%	0.77	0.79	0.7447	806,991
Mar 13 2024	0.7801	-0.0269	-3.33%	0.804	0.8305	0.77	624,451
Mar 12 2024	0.807	-0.0405	-4.78%	0.8369	0.8369	0.8011	777,768
Mar 11 2024	0.8475	0.0245	2.98%	0.8134	0.9486	0.78	2,815,654
Mar 08 2024	0.823	-0.1613	-16.39%	0.8597	0.8756	0.80	1,836,543
Mar 07 2024	0.9843	0.2177	28.40%	0.769	1.05	0.75	5,574,064
Mar 06 2024	0.7666	-0.0834	-9.81%	0.8465	0.8465	0.75	1,724,653
Mar 05 2024	0.85	-0.0268	-3.06%	0.84	0.87	0.80	2,576,691
Mar 04 2024	0.8768	-0.1232	-12.32%	0.9581	0.97	0.8521	4,569,469

Madrigal Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions