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

OTC Markets OTCPK - Delayed Quote USD

Nxu, Inc. (NXUR)

1.1800
+0.1200
+(11.32%)
At close: April 25 at 3:48:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.11001.40001.05001.18001.180013,300
Apr 24, 20251.07001.19001.03001.07001.07009,900
Apr 23, 20251.02001.40000.95001.21001.210057,400
Apr 22, 20251.15001.30000.91001.12001.120019,400
Apr 21, 20251.15001.15000.85001.08001.080018,300
Apr 17, 20250.93001.15000.88001.00001.000023,600
Apr 16, 20251.18001.20000.82000.92000.920047,200
Apr 15, 20251.33001.44001.20001.20001.200043,400
Apr 14, 20251.51001.60001.30001.33001.330044,600
Apr 11, 20252.14002.18001.05001.55001.5500241,000
Apr 10, 20251.82002.70001.82002.30002.300099,700
Apr 9, 20252.40003.46001.84002.45002.45001,149,400
Apr 8, 20253.72004.20002.21002.55002.550016,501,300
Apr 7, 20252.20002.73001.92102.24002.2400259,800
Apr 4, 20252.23002.59402.23002.29002.2900234,200
Apr 3, 20252.68002.73002.25502.34002.3400215,700
Apr 2, 20253.21003.79002.68002.72002.7200297,000
Apr 1, 20252.74003.70002.67003.46003.4600757,600
Mar 31, 2025 1:20 Stock Splits
Mar 31, 20252.86003.11002.50002.67002.6700198,600
Mar 28, 20253.16003.16003.00003.04003.0400157,370
Mar 27, 20253.76003.80003.12003.38003.3800537,905
Mar 26, 20255.32005.32005.08005.30005.300045,225
Mar 25, 20255.20005.32005.00005.24005.240058,910
Mar 24, 20255.80005.86005.12005.38005.3800102,285
Mar 21, 20255.10005.80004.96005.58005.5800154,965
Mar 20, 20254.86005.40004.86005.10005.100077,620
Mar 19, 20254.82005.32004.70004.92004.920099,065
Mar 18, 20254.96005.08004.60004.76004.760081,195
Mar 17, 20255.30005.30004.84005.10005.100050,240
Mar 14, 20255.16005.38004.80005.06005.060078,510
Mar 13, 20254.80005.10004.74005.10005.100046,055
Mar 12, 20254.62005.00004.62004.84004.840064,325
Mar 11, 20254.48004.82004.48004.76004.760042,070
Mar 10, 20254.78004.82004.54004.56004.560060,295
Mar 7, 20254.72005.00004.72004.90004.900047,540
Mar 6, 20255.10005.10004.80004.92004.920049,835
Mar 5, 20254.80005.06004.76004.98004.980048,150
Mar 4, 20255.10005.10004.70004.90004.900064,805
Mar 3, 20255.20005.36004.74005.08005.0800165,360
Feb 28, 20255.50005.50005.20005.22005.220057,795
Feb 27, 20255.42005.66005.22005.46005.460059,365
Feb 26, 20255.06005.68005.06005.54005.5400115,760
Feb 25, 20255.44005.60005.02005.18005.1800215,680
Feb 24, 20256.06006.20005.00005.52005.5200236,715
Feb 21, 20256.40006.80005.70006.12006.1200233,045
Feb 20, 20256.38006.66005.94006.60006.6000151,540
Feb 19, 20257.00007.20006.60006.80006.8000195,440
Feb 18, 20257.10007.90007.00007.20007.2000314,275
Feb 14, 20256.96008.28006.90007.10007.1000517,940
Feb 13, 20257.00008.12006.64007.10007.1000651,285
Feb 12, 20259.36009.98006.88008.12008.12009,345,705
Feb 11, 20255.10006.00005.00005.48005.4800233,565
Feb 10, 20256.30006.30005.00005.40005.4000259,160
Feb 7, 20257.18007.20006.20006.20006.2000149,145
Feb 6, 20257.40007.50006.44006.96006.960096,035
Feb 5, 20256.40007.38006.04007.28007.2800182,760
Feb 4, 20257.20008.00006.62007.10007.1000441,320
Feb 3, 20255.24008.26005.04007.08007.08002,344,870
Jan 31, 20254.800010.76004.40005.90005.90009,483,470
Jan 30, 20254.72004.90004.52004.76004.7600158,780
Jan 29, 20254.82004.88004.50004.80004.8000187,720
Jan 28, 20255.38005.72004.94005.00005.0000267,765
Jan 27, 20258.18008.30004.88005.10005.1000707,725
Jan 24, 202510.980013.600010.980012.320012.3200112,290
Jan 23, 202510.580011.120010.300011.060011.060027,815
Jan 22, 202510.660011.200010.220010.440010.440033,505
Jan 21, 202510.880011.200010.540011.200011.200026,905
Jan 17, 202511.000011.920010.400011.000011.000074,285
Jan 16, 202511.200014.800011.000011.620011.6200113,300
Jan 15, 202511.200012.220010.400011.200011.200071,870
Jan 14, 202513.120013.600012.000012.200012.200043,225
Jan 13, 202513.600014.000012.000013.740013.740082,875
Jan 10, 202515.200016.420014.460014.900014.900053,235
Jan 8, 202516.300017.320014.040016.000016.0000132,465
Jan 7, 202516.000020.600015.800017.660017.6600222,835
Jan 6, 202515.000025.800014.800020.400020.40001,236,585
Jan 3, 202514.660015.700012.320014.300014.3000379,515
Jan 2, 202519.000020.600016.400018.800018.8000349,660
Dec 31, 202438.200045.000016.020021.200021.20003,640,185
Dec 30, 202418.000042.600013.640030.000030.000028,657,735
Dec 27, 20245.72005.94004.70004.86004.860074,960
Dec 26, 20244.88005.40004.66005.24005.240031,495
Dec 24, 20244.50004.80004.44004.52004.52008,355
Dec 23, 20244.76004.76004.40004.52004.520011,340
Dec 20, 20244.40004.80004.40004.48004.480013,105
Dec 19, 20244.72004.72004.50004.50004.500011,380
Dec 18, 20244.58004.80004.50004.50004.500020,300
Dec 17, 20244.50005.04004.46004.78004.780023,460
Dec 16, 20244.68004.84004.60004.60004.600014,195
Dec 13, 20244.76004.80004.62004.68004.68006,835
Dec 12, 20244.64004.90004.64004.68004.68008,990
Dec 11, 20244.86005.16004.70004.76004.76009,430
Dec 10, 20245.10005.28004.66004.96004.960030,710
Dec 9, 20244.82005.20004.82005.10005.100023,700
Dec 6, 20245.14005.14004.82004.96004.96006,565
Dec 5, 20244.60005.20004.60004.94004.940027,450
Dec 4, 20245.10005.34005.06005.34005.34009,520
Dec 3, 20245.34005.52005.04005.12005.120016,555
Dec 2, 20245.40005.54005.26005.50005.50007,770
Nov 29, 20245.52005.66005.32005.42005.42007,835
Nov 27, 20245.18005.38005.00005.30005.300013,815
Nov 26, 20245.10005.30005.02005.18005.18009,695
Nov 25, 20245.24005.50005.02005.30005.300018,995
Nov 22, 20245.02005.40005.02005.40005.400012,935
Nov 21, 20245.00005.40004.76005.18005.180026,495
Nov 20, 20245.18005.20004.70004.80004.800047,995
Nov 19, 20245.62005.96004.88005.00005.000055,780
Nov 18, 20246.90006.90005.62005.80005.800068,275
Nov 15, 20246.60007.16005.90006.60006.600050,565
Nov 14, 20247.40007.60006.90006.94006.940033,100
Nov 13, 20247.52007.72006.80007.40007.400034,840
Nov 12, 20247.90008.00007.20007.90007.900034,300
Nov 11, 20246.56008.60006.08007.76007.760085,925
Nov 8, 20246.90007.88005.50006.62006.6200430,425
Nov 7, 202410.240011.380010.200010.720010.720026,180
Nov 6, 202411.400011.400010.280010.600010.600013,680
Nov 5, 202411.200011.380010.800011.220011.220017,075
Nov 4, 202410.000011.56009.240011.100011.100036,350
Nov 1, 202410.600010.900010.120010.300010.300036,980
Oct 31, 202410.600010.90009.700010.600010.600034,325
Oct 30, 202410.000011.38009.700010.780010.7800149,190
Oct 29, 202410.000010.20009.00009.48009.480084,170
Oct 28, 202412.800012.800010.380010.380010.3800140,630
Oct 25, 202410.000012.98009.000012.340012.3400490,190
Oct 24, 202414.840018.800010.220011.980011.980019,604,265
Oct 23, 20245.28005.48005.00005.00005.00008,905
Oct 22, 20245.76005.80005.06005.26005.260013,750
Oct 21, 20245.52005.96005.22005.62005.620020,160
Oct 18, 20245.02005.34004.98005.34005.34004,695
Oct 17, 20245.00005.40005.00005.24005.24007,625
Oct 16, 20244.90005.18004.90005.10005.10002,805
Oct 15, 20245.26005.26004.90005.00005.00005,410
Oct 14, 20245.00005.20005.00005.10005.10003,595
Oct 11, 20244.76005.10004.76005.00005.00002,950
Oct 10, 20245.04005.04004.80004.84004.84003,820
Oct 9, 20244.84005.16004.74005.06005.060013,830
Oct 8, 20245.20005.40004.96005.26005.260017,460
Oct 7, 20245.28005.48004.84005.20005.200021,785
Oct 4, 20245.74005.74005.12005.12005.1200224,120
Oct 3, 20244.84007.08004.80005.52005.520091,385
Oct 2, 20244.98005.00004.80004.86004.86002,305
Oct 1, 20245.12005.18004.80004.86004.86002,490
Sep 30, 20244.80005.20004.60004.96004.960024,615
Sep 27, 20244.50004.74004.50004.74004.74004,810
Sep 26, 20244.46004.66004.46004.56004.56003,880
Sep 25, 20244.60004.80004.40004.46004.460010,270
Sep 24, 20244.60004.72004.52004.60004.60005,220
Sep 23, 20244.96004.96004.44004.60004.60008,675
Sep 20, 20244.80005.08004.80004.96004.96008,060
Sep 19, 20245.00005.20004.80004.86004.860021,980
Sep 18, 20245.22005.22004.86004.86004.86004,080
Sep 17, 20245.38005.40005.14005.16005.16005,180
Sep 16, 20245.32005.32005.00005.18005.18002,665
Sep 13, 20245.36005.36005.08005.16005.16005,040
Sep 12, 20244.74005.98004.66005.36005.360035,495
Sep 11, 20244.66004.66004.50004.62004.62009,495
Sep 10, 20244.76004.76004.18004.48004.480014,345
Sep 9, 20245.30005.36004.64004.68004.680016,535
Sep 6, 20245.80005.80005.24005.28005.280011,315
Sep 5, 20245.60005.82005.50005.58005.58006,490
Sep 4, 20245.66005.68005.24005.60005.60007,925
Sep 3, 20246.22006.22005.60005.78005.780010,985
Aug 30, 20246.24006.24006.02006.04006.04002,895
Aug 29, 20246.32006.50006.00006.02006.02005,060
Aug 28, 20246.66006.78006.02006.06006.06006,870
Aug 27, 20246.82006.96006.40006.44006.44005,115
Aug 26, 20246.94007.16006.66006.82006.82005,705
Aug 23, 20246.80007.18006.80006.86006.860013,290
Aug 22, 20246.76006.88006.50006.80006.80008,740
Aug 21, 20246.40006.70006.40006.62006.62007,590
Aug 20, 20246.40006.94006.40006.44006.44005,985
Aug 19, 20246.60006.70006.32006.56006.56004,060
Aug 16, 20246.80006.80006.50006.50006.500010,540
Aug 15, 20246.62006.80006.46006.76006.76004,970
Aug 14, 20246.72006.80006.28006.80006.80004,315
Aug 13, 20246.60006.80006.60006.80006.80004,760
Aug 12, 20246.20006.60006.20006.60006.60005,840
Aug 9, 20246.40006.52006.10006.34006.34005,775
Aug 8, 20247.00007.00006.24006.40006.400012,490
Aug 7, 20246.96007.20006.70006.86006.86004,780
Aug 6, 20247.08007.22006.70007.18007.180012,430
Aug 5, 20247.38007.40006.80006.80006.80008,995
Aug 2, 20247.82007.82007.38007.42007.42004,305
Aug 1, 20247.80007.80007.36007.58007.58003,125
Jul 31, 20247.64007.98007.64007.80007.80003,550
Jul 30, 20247.82008.00007.60007.70007.70006,995
Jul 29, 20247.88008.00007.82007.88007.88001,775
Jul 26, 20247.90008.04007.72007.96007.96006,505
Jul 25, 20247.74008.00007.40007.72007.720010,025
Jul 24, 20247.88007.92007.24007.40007.40006,180
Jul 23, 20248.00008.20007.60007.72007.720012,660
Jul 22, 20248.46008.46008.04008.20008.20004,425
Jul 19, 20248.60008.60008.04008.16008.16005,240
Jul 18, 20248.40008.54008.24008.52008.52003,230
Jul 17, 20248.90009.00008.26008.42008.420010,375
Jul 16, 20249.16009.18008.68008.90008.90007,700
Jul 15, 20249.26009.26008.80009.24009.240016,120
Jul 12, 20248.38009.40008.20008.98008.980031,175
Jul 11, 20248.60008.60008.16008.38008.38008,580
Jul 10, 20247.78008.68007.78008.64008.640022,625
Jul 9, 20247.52007.80007.52007.80007.800013,920
Jul 8, 20247.20007.70007.20007.64007.640011,455
Jul 5, 20247.54008.16007.28007.30007.300061,255
Jul 3, 20247.30009.40007.30007.46007.4600156,580
Jul 2, 20247.30007.30007.02007.12007.120010,040
Jul 1, 20247.60007.60007.10007.24007.24009,150
Jun 28, 20247.60007.60007.22007.36007.36005,310
Jun 27, 20247.78007.82007.34007.44007.44006,770
Jun 26, 20247.84008.10007.36007.74007.74005,895
Jun 25, 20247.74008.10007.60008.08008.08007,855
Jun 24, 20247.30007.68007.30007.60007.60008,260
Jun 21, 20247.70007.90007.34007.34007.340017,460
Jun 20, 20247.96008.00007.64007.70007.70008,885
Jun 18, 20248.06008.40007.80007.80007.800012,410
Jun 17, 20247.76008.64007.62008.16008.160026,685
Jun 14, 20248.16008.44007.84007.84007.840028,850
Jun 13, 20247.60008.90007.36008.60008.6000201,290
Jun 12, 20248.22008.60008.00008.00008.000011,975
Jun 11, 20248.28008.82007.80008.30008.30009,805
Jun 10, 20248.80008.80008.02008.60008.60005,590
Jun 7, 20248.88009.00008.40008.70008.70005,600
Jun 6, 20249.40009.44007.28008.98008.980024,745
Jun 5, 20249.04009.40009.00009.40009.40006,750
Jun 4, 20249.52009.52009.04009.16009.16007,400
Jun 3, 20249.22009.60009.00009.52009.52008,770
May 31, 20249.24009.60009.12009.14009.14007,280
May 30, 20249.620010.00009.00009.40009.400019,070
May 29, 202410.080010.08009.42009.54009.540019,185
May 28, 202411.400011.800010.000010.400010.400024,560
May 24, 202410.200011.600010.000011.520011.520064,335
May 23, 20249.400011.18009.220010.300010.300091,755
May 22, 202410.220013.40009.240011.600011.6000553,810
May 21, 20249.38009.52008.62008.98008.980010,285
May 20, 20249.32009.54008.94009.38009.380010,935
May 17, 20249.42009.58008.84009.36009.360022,990
May 16, 20248.92009.54008.80009.24009.240015,455
May 15, 20248.78009.60008.40009.00009.000022,670
May 14, 20248.20009.92008.10009.16009.160029,340
May 13, 20248.78008.94007.98008.32008.320054,935
May 10, 20248.28008.58008.14008.22008.2200122,855
May 9, 20248.20008.50008.06008.30008.30007,725
May 8, 20249.08009.08008.26008.32008.320013,665
May 7, 20249.18009.20008.84008.90008.900012,800
May 6, 202410.200010.34009.70009.70009.70007,175
May 3, 202410.800010.96009.60009.82009.820010,765
May 2, 202410.600010.960010.160010.960010.960010,920
May 1, 202410.600010.720010.020010.540010.540017,275
Apr 30, 202410.760011.620010.380010.480010.480045,550
Apr 29, 20248.800010.40008.380010.400010.400047,075
Apr 26, 20247.28009.00007.20008.66008.660054,940

Related Tickers

STI Solidion Technology Inc.
0.1100
-0.99%
 
LNKS Linkers Industries Limited
0.6416
+4.26%
 
CBAT CBAK Energy Technology, Inc.
0.7133
-3.61%
 
RFIL RF Industries, Ltd.
3.9000
-0.76%
 
TOGI TurnOnGreen, Inc
0.0079
+2.34%
 
AMPX Amprius Technologies, Inc.
2.5600
+2.81%
 
ENVX Enovix Corporation
6.84
+0.74%
 
EOSE Eos Energy Enterprises, Inc.
5.22
+6.97%
 
FCEL FuelCell Energy, Inc.
3.8200
-0.78%
 
PLUG Plug Power Inc.
0.8116
-4.36%