Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
2.100
-0.050 (-2.33%)
Sep 29, 2025, 9:43 AM EDT
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | -2.27% | 3,391 |
| Sep 25, 2025 | 2.10 | 2.23 | 2.07 | 2.20 | 2.20 | 6.28% | 8,536 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -7.59% | 7,323 |
| Sep 23, 2025 | 2.09 | 2.30 | 2.09 | 2.24 | 2.24 | 7.69% | 10,968 |
| Sep 22, 2025 | 2.07 | 2.15 | 2.07 | 2.08 | 2.08 | -3.26% | 9,787 |
| Sep 19, 2025 | 2.00 | 2.25 | 1.95 | 2.15 | 2.15 | -2.27% | 29,255 |
| Sep 18, 2025 | 1.93 | 2.20 | 1.89 | 2.20 | 2.20 | 13.99% | 31,416 |
| Sep 17, 2025 | 1.85 | 2.01 | 1.85 | 1.93 | 1.93 | - | 4,406 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 12,188 |
| Sep 15, 2025 | 1.93 | 2.00 | 1.93 | 1.93 | 1.93 | - | 7,961 |
| Sep 12, 2025 | 2.00 | 2.14 | 1.93 | 1.93 | 1.93 | -1.03% | 8,528 |
| Sep 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 6,299 |
| Sep 10, 2025 | 1.95 | 2.14 | 1.93 | 1.93 | 1.93 | -3.50% | 3,205 |
| Sep 9, 2025 | 1.80 | 2.14 | 1.80 | 2.00 | 2.00 | -4.76% | 6,464 |
| Sep 8, 2025 | 1.95 | 2.15 | 1.95 | 2.10 | 2.10 | -1.41% | 6,684 |
| Sep 5, 2025 | 1.85 | 2.13 | 1.85 | 2.13 | 2.13 | 15.14% | 12,585 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,310 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | -7.50% | 5,446 |
| Sep 2, 2025 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | -6.10% | 4,128 |
| Aug 29, 2025 | 1.80 | 2.13 | 1.80 | 2.13 | 2.13 | 1.43% | 29,514 |
| Aug 28, 2025 | 2.05 | 2.14 | 1.80 | 2.10 | 2.10 | 2.44% | 43,460 |
| Aug 27, 2025 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 9.04% | 33,179 |
| Aug 26, 2025 | 1.90 | 1.98 | 1.83 | 1.88 | 1.88 | 4.44% | 30,411 |
| Aug 25, 2025 | 1.70 | 1.90 | 1.65 | 1.80 | 1.80 | 5.88% | 22,644 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 29,626 |
| Aug 21, 2025 | 1.73 | 1.95 | 1.50 | 1.90 | 1.90 | 26.67% | 17,274 |
| Aug 20, 2025 | 1.69 | 1.75 | 1.50 | 1.50 | 1.50 | -11.76% | 26,582 |
| Aug 19, 2025 | 1.45 | 1.74 | 1.45 | 1.70 | 1.70 | - | 2,061 |
| Aug 18, 2025 | 1.58 | 1.70 | 1.45 | 1.70 | 1.70 | -14.14% | 10,835 |
| Aug 15, 2025 | 1.74 | 1.98 | 1.45 | 1.98 | 1.98 | 16.47% | 31,297 |
| Aug 14, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 3.03% | 7,610 |
| Aug 13, 2025 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 6.45% | 12,473 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 3,346 |
| Aug 11, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 14.29% | 16,745 |
| Aug 8, 2025 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -0.71% | 8,147 |
| Aug 7, 2025 | 1.42 | 1.59 | 1.41 | 1.41 | 1.41 | -11.32% | 8,182 |
| Aug 6, 2025 | 1.40 | 1.59 | 1.40 | 1.59 | 1.59 | 0.63% | 12,504 |
| Aug 5, 2025 | 1.40 | 1.59 | 1.40 | 1.58 | 1.58 | 12.86% | 11,580 |
| Aug 4, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -1.41% | 15,010 |
| Aug 1, 2025 | 1.40 | 1.60 | 1.40 | 1.42 | 1.42 | -8.39% | 2,922 |
| Jul 31, 2025 | 1.25 | 1.60 | 1.25 | 1.55 | 1.55 | 6.16% | 11,146 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.67% | 1,927 |
| Jul 29, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 4,372 |
| Jul 28, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 5,595 |
| Jul 25, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | -1.32% | 4,755 |
| Jul 24, 2025 | 1.35 | 1.52 | 1.35 | 1.52 | 1.52 | 4.83% | 9,699 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 6,205 |
| Jul 22, 2025 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -12.50% | 1,408 |
| Jul 21, 2025 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | -3.03% | 13,916 |
| Jul 18, 2025 | 1.35 | 1.65 | 1.35 | 1.65 | 1.65 | 6.45% | 22,080 |