Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Nu Ride Inc. (NRDE)

1.2400
-0.0800
(-6.06%)
At close: April 25 at 3:50:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.23001.35001.23001.24001.240024,200
Apr 24, 20251.32001.36001.21001.32001.320014,100
Apr 23, 20251.22001.32001.15001.22501.22503,600
Apr 22, 20251.25001.35001.19001.22001.22003,700
Apr 21, 20251.20001.33001.19001.32001.320014,800
Apr 17, 20251.20001.25001.19001.19001.19006,500
Apr 16, 20251.32001.32001.18001.30001.300038,900
Apr 15, 20251.25001.36001.19001.19001.190069,100
Apr 14, 20251.25001.36001.23001.23001.230019,200
Apr 11, 20251.23001.36001.23001.36001.36003,700
Apr 10, 20251.23001.40001.23001.23001.230014,500
Apr 9, 20251.25001.25001.23001.23001.23004,600
Apr 8, 20251.26001.38001.26001.27001.270011,700
Apr 7, 20251.23001.38001.18001.38001.380021,100
Apr 4, 20251.26001.28001.21001.27001.270078,300
Apr 3, 20251.23001.30001.23001.27001.27006,500
Apr 2, 20251.38001.38001.30001.30001.30001,500
Apr 1, 20251.30001.38001.30001.38001.38001,300
Mar 31, 20251.33001.38001.28001.33001.330015,100
Mar 28, 20251.33001.33001.33001.33001.33002,500
Mar 27, 20251.32001.35001.29001.34001.340010,400
Mar 26, 20251.25001.33001.25001.33001.33001,600
Mar 25, 20251.28001.28001.28001.28001.280012,400
Mar 24, 20251.30001.40001.26001.28001.280023,400
Mar 21, 20251.25001.36001.25001.36001.36002,300
Mar 20, 20251.26001.35001.25001.34001.340018,500
Mar 19, 20251.23001.35001.23001.35001.350015,800
Mar 18, 20251.30001.35001.21001.34001.340039,600
Mar 17, 20251.20001.30001.15001.20001.200011,100
Mar 14, 20251.20001.24001.20001.20001.20003,600
Mar 13, 20251.30001.30001.20001.20001.20002,700
Mar 12, 20251.29001.30001.20001.30001.30009,300
Mar 11, 20251.20001.33001.15001.29001.290079,500
Mar 10, 20251.20001.34001.20001.34001.340016,200
Mar 7, 20251.20001.35001.20001.35001.350016,700
Mar 6, 20251.35001.35001.25001.34001.340010,800
Mar 5, 20251.20001.32001.15001.32001.320076,700
Mar 4, 20251.10001.25001.10001.20001.20009,600
Mar 3, 20251.12001.25001.12001.13001.130018,500
Feb 28, 20251.13001.20001.13001.17001.17006,700
Feb 27, 20251.11001.20001.11001.20001.200017,400
Feb 26, 20251.12001.28001.12001.18001.18002,500
Feb 25, 20251.21001.23001.12001.12001.120022,900
Feb 24, 20251.20001.28001.20001.28001.28001,400
Feb 21, 20251.20001.28001.20001.21001.21008,300
Feb 20, 20251.15001.28001.15001.27001.27007,100
Feb 19, 20251.29001.29001.16001.28001.280031,100
Feb 18, 20251.11001.30001.11001.30001.300041,600
Feb 14, 20251.25001.25001.18001.20001.200018,900
Feb 13, 20251.15001.25001.15001.22001.220010,200
Feb 12, 20251.22001.25001.19001.20901.209024,600
Feb 11, 20251.22001.29001.20001.28001.28008,300
Feb 10, 20251.25001.30001.22001.22001.22006,300
Feb 7, 20251.23001.30001.23001.24001.240029,200
Feb 6, 20251.22001.31001.21001.23001.230014,700
Feb 5, 20251.22001.32001.21001.22001.220045,400
Feb 4, 20251.22001.32001.22001.22001.22004,700
Feb 3, 20251.25001.35001.22001.22001.22006,300
Jan 31, 20251.25001.35001.25001.26001.26004,000
Jan 30, 20251.24001.40001.24001.36001.360012,700
Jan 29, 20251.45001.45001.24001.24001.24003,900
Jan 28, 20251.23001.25001.22001.24001.24007,200
Jan 27, 20251.30001.30001.21001.25001.250020,800
Jan 24, 20251.35001.35001.35001.35001.350014,800
Jan 23, 20251.35001.44001.32001.44001.44004,500
Jan 22, 20251.40001.43001.30001.43001.430014,600
Jan 21, 20251.25001.42001.21001.40001.400019,500
Jan 17, 20251.30001.42001.20001.25001.250044,200
Jan 16, 20251.35001.40001.19001.40001.400017,100
Jan 15, 20251.53001.53001.35001.35001.350018,600
Jan 14, 20251.36001.49001.36001.37001.37003,500
Jan 13, 20251.35001.49001.35001.41001.41005,400
Jan 10, 20251.21001.48001.21001.46001.460027,000
Jan 8, 20251.40001.40001.20001.30001.30003,100
Jan 7, 20251.20001.40001.20001.40001.400031,000
Jan 6, 20251.20001.39001.20001.20001.200014,900
Jan 3, 20251.20001.25001.20001.25001.25006,100
Jan 2, 20251.31001.38001.17001.24001.240014,400
Dec 31, 20241.20001.31001.13001.31001.310069,600
Dec 30, 20241.38001.38001.16001.25001.2500114,400
Dec 27, 20241.25001.28001.20001.25001.2500121,200
Dec 26, 20241.25001.28001.25001.27001.270063,700
Dec 24, 20241.25001.31001.25001.25001.250018,900
Dec 23, 20241.21001.31001.21001.27001.270082,600
Dec 20, 20241.15001.30001.15001.25001.250076,000
Dec 19, 20241.15001.25001.15001.16001.160074,600
Dec 18, 20241.11001.23001.11001.20001.200085,900
Dec 17, 20241.17001.25001.11001.18001.180047,700
Dec 16, 20241.15001.25001.08001.25001.2500156,400
Dec 13, 20241.21001.27001.17001.20001.200068,900
Dec 12, 20241.20001.33001.20001.29001.290027,200
Dec 11, 20241.25001.37001.09001.30001.300029,400
Dec 10, 20241.27001.42001.26001.32001.320026,500
Dec 9, 20241.35001.45001.28001.30001.300093,500
Dec 6, 20241.30001.47001.30001.35001.3500119,900
Dec 5, 20241.38001.55001.38001.39001.390041,700
Dec 4, 20241.40001.52001.40001.40001.400099,800
Dec 3, 20241.50001.55001.45001.45001.450054,900
Dec 2, 20241.40001.64001.40001.55001.550044,200
Nov 29, 20241.45001.62001.40001.62001.620037,500
Nov 27, 20241.52001.64001.46001.53001.530062,900
Nov 26, 20241.45001.55001.45001.46001.460029,200
Nov 25, 20241.31001.64001.31001.60001.600077,600
Nov 22, 20241.00001.60001.00001.50001.500074,800
Nov 21, 20241.38001.45001.38001.44001.440029,500
Nov 20, 20241.40001.55001.39001.44001.440034,400
Nov 19, 20241.38001.65001.38001.42001.420018,400
Nov 18, 20241.65001.65001.31001.45001.450012,700
Nov 15, 20241.45001.52001.40001.40001.400019,100
Nov 14, 20241.50001.64001.41001.45001.450013,600
Nov 13, 20241.42001.65001.31001.50001.500046,500
Nov 12, 20241.63001.63001.44001.50001.500017,600
Nov 11, 20241.50001.63001.50001.55001.550012,500
Nov 8, 20241.50001.64001.50001.55001.550012,400
Nov 7, 20241.52001.60001.50001.55001.550021,800
Nov 6, 20241.50001.54001.50001.51001.510016,000
Nov 5, 20241.53001.65001.52001.55001.55008,200
Nov 4, 20241.53001.55001.53001.55001.55003,700
Nov 1, 20241.65001.65001.53001.64001.640029,900
Oct 31, 20241.55001.65001.55001.55001.550064,300
Oct 30, 20241.55001.70001.55001.56001.560056,400
Oct 29, 20241.72001.72001.51001.65001.650033,200
Oct 28, 20241.50001.70001.50001.70001.700057,800
Oct 25, 20241.52001.69001.50001.67001.670045,900
Oct 24, 20241.51001.70001.51001.55001.55006,800
Oct 23, 20241.55001.70001.51001.55001.550016,100
Oct 22, 20241.50001.70001.50001.67001.670033,100
Oct 21, 20241.59001.70001.59001.70001.700019,400
Oct 18, 20241.59001.70001.59001.65001.650021,400
Oct 17, 20241.57001.74001.57001.59001.590016,700
Oct 16, 20241.57001.74001.57001.59001.590029,400
Oct 15, 20241.60001.75001.55001.56001.560078,800
Oct 14, 20241.60001.75001.60001.60001.60008,700
Oct 11, 20241.55001.75001.51001.65001.650035,800
Oct 10, 20241.51001.70001.51001.55001.55005,100
Oct 9, 20241.51001.70001.51001.60001.60007,100
Oct 8, 20241.55001.65001.55001.55001.550014,400
Oct 7, 20241.55001.74001.51001.65001.650050,700
Oct 4, 20241.52001.66000.62001.55001.550032,100
Oct 3, 20241.51001.67001.51001.62001.620034,200
Oct 2, 20241.67001.67001.51001.66001.660059,900
Oct 1, 20241.30001.67001.30001.60001.600056,700
Sep 30, 20241.50001.75001.30001.66001.660032,100
Sep 27, 20241.74001.74001.49001.60001.6000149,100
Sep 26, 20241.56001.74001.56001.57001.57005,000
Sep 25, 20241.26001.69001.26001.56001.560067,600
Sep 24, 20241.64001.70001.60001.70001.700067,300
Sep 23, 20241.56001.75001.56001.64001.640083,300
Sep 20, 20241.68001.71001.64001.71001.710048,000
Sep 19, 20241.70001.78001.70001.70001.700025,400
Sep 18, 20241.70001.78001.64001.70001.700037,400
Sep 17, 20241.77001.80001.69001.77001.770015,100
Sep 16, 20241.67001.71001.64001.71001.71003,900
Sep 13, 20241.70001.77001.67001.67001.670074,400
Sep 12, 20241.70001.71001.70001.70001.700024,200
Sep 11, 20241.70001.74001.64001.73001.730059,100
Sep 10, 20241.72001.72001.70001.70001.700010,000
Sep 9, 20241.69001.77001.69001.73001.73004,000
Sep 6, 20241.74001.74001.72001.72001.72006,700
Sep 5, 20241.26001.76001.26001.74001.740030,500
Sep 4, 20241.68001.77001.65001.69001.69006,800
Sep 3, 20241.68001.70001.63001.70001.700038,000
Aug 30, 20241.68001.73001.68001.73001.730012,400
Aug 29, 20241.75001.81001.70001.73001.730025,500
Aug 28, 20241.75001.78001.72001.72001.720021,100
Aug 27, 20241.72001.82001.72001.73001.73003,600
Aug 26, 20241.72001.82001.72001.82001.82004,300
Aug 23, 20241.65001.80001.65001.80001.80002,300
Aug 22, 20241.73001.79001.72001.72001.720028,700
Aug 21, 20241.79001.80001.71001.80001.800012,000
Aug 20, 20241.61001.80001.60001.80001.800026,300
Aug 19, 20241.66001.76001.66001.75001.75007,100
Aug 16, 20241.80001.88001.26001.85001.850084,200
Aug 15, 20241.81001.98001.81001.88001.880027,000
Aug 14, 20241.82001.95001.64001.93001.930026,800
Aug 13, 20241.84001.89001.83001.84001.84009,800
Aug 12, 20241.70001.98001.70001.82001.820019,800
Aug 9, 20241.79001.82001.73001.82001.820033,700
Aug 8, 20241.83001.83001.75001.79001.79009,600
Aug 7, 20241.71001.83001.71001.83001.830054,400
Aug 6, 20241.75001.83001.73001.83001.830046,200
Aug 5, 20241.73001.90001.73001.83001.830029,200
Aug 2, 20241.68002.15001.68002.00002.000097,500
Aug 1, 20241.75001.85001.73001.74001.740031,200
Jul 31, 20241.74001.81001.74001.74001.74005,400
Jul 30, 20241.75001.84001.72001.80001.800012,700
Jul 29, 20241.75001.85001.74001.74001.740021,200
Jul 26, 20241.74001.80001.74001.79001.790014,600
Jul 25, 20241.74001.80001.74001.74001.74009,600
Jul 24, 20241.61001.84001.61001.73001.730027,200
Jul 23, 20241.72001.85001.72001.78001.780024,700
Jul 22, 20241.71001.78001.71001.78001.780029,100
Jul 19, 20241.77001.85001.70001.79001.790022,700
Jul 18, 20241.61001.75001.61001.70001.700040,400
Jul 17, 20240.85001.75000.85001.75001.75007,000
Jul 16, 20241.70001.80001.69001.75001.750016,300
Jul 15, 20241.66001.86001.65001.70001.700021,000
Jul 12, 20241.68001.84001.65001.70001.700038,800
Jul 11, 20241.62001.80001.62001.72001.72006,100
Jul 10, 20241.68001.80001.66001.72001.720022,200
Jul 9, 20241.60001.72001.60001.69001.690023,300
Jul 8, 20241.60001.66101.60001.63001.630022,000
Jul 5, 20240.85001.72000.85001.63001.630010,000
Jul 3, 20241.60001.63001.60001.63001.630011,100
Jul 2, 20241.65001.75001.63001.71001.71007,200
Jul 1, 20241.75001.75001.65001.66001.660012,000
Jun 28, 20241.60001.79001.60001.74001.740012,500
Jun 27, 20241.60001.70001.60001.63001.63002,800
Jun 26, 20241.60001.75001.60001.70001.700011,400
Jun 25, 20241.71501.74001.63001.63001.630014,900
Jun 24, 20241.60001.78001.60001.74001.740025,500
Jun 21, 20241.55001.75001.55001.74001.740012,500
Jun 20, 20241.60001.67001.47001.60001.600021,500
Jun 18, 20241.60001.69001.60001.60001.600033,100
Jun 17, 20241.50001.73001.50001.73001.730048,400
Jun 14, 20241.15001.63001.15001.55001.550064,000
Jun 13, 20241.59001.68001.59001.61001.610023,300
Jun 12, 20241.60001.80001.60001.70001.700072,100
Jun 11, 20241.56001.80001.56001.60001.60006,100
Jun 10, 20241.50001.62001.50001.56001.56007,800
Jun 7, 20241.60001.63001.56001.63001.63004,400
Jun 6, 20241.51001.80001.51001.68001.68005,900
Jun 5, 20241.15001.80001.15001.80001.800018,200
Jun 4, 20241.54001.62001.51001.62001.62004,800
Jun 3, 20241.51001.70001.51001.60001.600019,200
May 31, 20241.65001.65001.54001.65001.650017,000
May 30, 20241.33001.70001.33001.61001.610010,900
May 29, 20241.51001.64001.51001.60001.60005,600
May 28, 20241.51001.67801.51001.61001.61006,200
May 24, 20241.61001.70001.61001.63001.63005,300
May 23, 20241.60001.62001.52001.62001.62003,300
May 22, 20241.56001.80001.52001.64001.64009,000
May 21, 20241.66001.73001.60001.73001.730033,400
May 20, 20241.65001.80001.65001.65001.650019,300
May 17, 20241.80001.80001.65001.69301.693044,600
May 16, 20241.60001.80001.60001.80001.800033,600
May 15, 20241.68001.84001.65001.67001.670066,300
May 14, 20241.60001.84001.60001.68001.680011,900
May 13, 20241.65001.84001.62001.82001.820056,400
May 10, 20241.75001.84001.71001.72001.720033,200
May 9, 20241.80001.82001.61001.80001.800023,000
May 8, 20241.98001.98001.75001.82001.82009,400
May 7, 20241.60001.84001.60001.75001.750018,000
May 6, 20241.61001.86001.61001.66001.66009,000
May 3, 20241.30001.85001.30001.85001.850031,100
May 2, 20241.65001.79001.65001.65001.65009,400
May 1, 20241.56001.75001.56001.71001.710014,700
Apr 30, 20241.59001.75001.59001.75001.750012,200
Apr 29, 20241.70001.75000.85001.70001.70004,600
Apr 26, 20241.65001.78001.65001.74001.740031,900

Related Tickers

ARVLF Arrival
0.0003
+50.00%
 
WKHS Workhorse Group Inc.
1.1600
-2.52%
 
ECDA ECD Automotive Design, Inc.
0.3590
+13.61%
 
GELYY Geely Automobile Holdings Limited
41.42
+0.19%
 
2333.HK Great Wall Motor Company Limited
11.720
+2.09%
 
GOEV Canoo Inc.
0.3700
0.00%
 
VWAPY Volkswagen AG
11.10
+1.37%
 
7201.T Nissan Motor Co., Ltd.
343.30
+2.48%
 
FFAI Faraday Future Intelligent Electric Inc.
1.0500
-7.89%
 
VWAGY Volkswagen AG
11.32
-0.35%