Nu Ride Inc (PK) (NRDE)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 8.69565217391 | 1.15 | 1.31 | 1.15 | 63030 | 1.22992107 | CS |
| 4 | -0.2 | -13.7931034483 | 1.45 | 1.64 | 1.08 | 65874 | 1.30387657 | CS |
| 12 | -0.26 | -17.2185430464 | 1.51 | 1.75 | 0.62 | 41276 | 1.43718486 | CS |
| 26 | -0.35 | -21.875 | 1.6 | 2.15 | 0.62 | 34194 | 1.56884312 | CS |
| 52 | -0.5 | -28.5714285714 | 1.75 | 2.8 | 0.62 | 42374 | 1.73800568 | CS |
| 156 | -0.5 | -28.5714285714 | 1.75 | 2.8 | 0.62 | 42374 | 1.73800568 | CS |
| 260 | -0.5 | -28.5714285714 | 1.75 | 2.8 | 0.62 | 42374 | 1.73800568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 1.25 | -0.02 | -1.57 | 1.25 | 1.31 | 1.25 | 18890 |
| 1734992400 | 1.27 | 0.02 | 1.60 | 1.2101 | 1.31 | 1.21 | 82629 |
| 1734733200 | 1.25 | 0.09 | 7.76 | 1.15 | 1.3 | 1.15 | 75992 |
| 1734646800 | 1.16 | -0.04 | -3.33 | 1.15 | 1.25 | 1.15 | 74610 |
| 1734560940 | 1.2 | 0.02 | 1.69 | 1.11 | 1.23 | 1.11 | 85887 |
| 1734474360 | 1.18 | -0.07 | -5.60 | 1.17 | 1.25 | 1.11 | 47728 |
| 1734388140 | 1.25 | 0.05 | 4.17 | 1.15 | 1.25 | 1.08 | 156402 |
| 1734128940 | 1.2 | -0.09 | -6.98 | 1.21 | 1.27 | 1.17 | 68878 |
| 1734042480 | 1.29 | -0.01 | -0.77 | 1.2 | 1.33 | 1.2 | 27241 |
| 1733955900 | 1.3 | -0.02 | -1.52 | 1.25 | 1.37 | 1.09 | 29358 |
| 1733869200 | 1.32 | 0.02 | 1.54 | 1.27 | 1.42 | 1.26 | 26547 |
| 1733782800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.45 | 1.28 | 93453 |
| 1733523600 | 1.35 | -0.04 | -2.88 | 1.3 | 1.47 | 1.3 | 119907 |
| 1733437500 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.55 | 1.3799999 | 41713 |
| 1733350980 | 1.4 | -0.05 | -3.45 | 1.4 | 1.52 | 1.4 | 99827 |
| 1733264700 | 1.45 | -0.1 | -6.45 | 1.5 | 1.55 | 1.45 | 54936 |
| 1733178180 | 1.55 | -0.07 | -4.32 | 1.4 | 1.6399999 | 1.4 | 44213 |
| 1732918200 | 1.62 | 0.09 | 5.88 | 1.45 | 1.62 | 1.4 | 37514 |
| 1732746540 | 1.53 | 0.07 | 4.79 | 1.52 | 1.6399999 | 1.46 | 62897 |
| 1732660140 | 1.46 | -0.14 | -8.75 | 1.45 | 1.55 | 1.45 | 29241 |
| 1732573560 | 1.6 | 0.1 | 6.67 | 1.31 | 1.6399999 | 1.31 | 77605 |
| 1732314000 | 1.5 | 0.06 | 4.17 | 1 | 1.6 | 1 | 74816 |
| 1732227900 | 1.44 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 29505 |
| 1732141740 | 1.44 | 0.02 | 1.41 | 1.4 | 1.55 | 1.3899999 | 34362 |
| 1732054800 | 1.42 | -0.03 | -2.07 | 1.3799999 | 1.65 | 1.3799999 | 18426 |
| 1731968640 | 1.45 | 0.05 | 3.57 | 1.65 | 1.65 | 1.31 | 12685 |
| 1731709260 | 1.4 | -0.05 | -3.45 | 1.45 | 1.52 | 1.4 | 19064 |
| 1731622800 | 1.45 | -0.05 | -3.33 | 1.5 | 1.6399999 | 1.41 | 13556 |
| 1731536760 | 1.5 | 0 | 0.00 | 1.42 | 1.65 | 1.31 | 46545 |
| 1731450480 | 1.5 | -0.05 | -3.23 | 1.6299999 | 1.6299999 | 1.44 | 17640 |
| 1731363600 | 1.55 | 0 | 0.00 | 1.5 | 1.6299999 | 1.5 | 12460 |
| 1731104400 | 1.55 | 0 | 0.00 | 1.5 | 1.6399999 | 1.5 | 12415 |
| 1731018540 | 1.55 | 0.04 | 2.65 | 1.52 | 1.6 | 1.5 | 21796 |
| 1730931600 | 1.51 | -0.04 | -2.58 | 1.5 | 1.54 | 1.5 | 15964 |
| 1730845680 | 1.55 | 0 | 0.00 | 1.53 | 1.65 | 1.52 | 8244 |
| 1730759160 | 1.55 | -0.09 | -5.49 | 1.53 | 1.55 | 1.53 | 3707 |
| 1730496420 | 1.6399999 | 0.09 | 5.81 | 1.65 | 1.65 | 1.53 | 29930 |
| 1730409780 | 1.55 | -0.01 | -0.64 | 1.55 | 1.65 | 1.55 | 64264 |
| 1730323500 | 1.56 | -0.09 | -5.45 | 1.55 | 1.7 | 1.55 | 56364 |
| 1730237280 | 1.65 | -0.05 | -2.94 | 1.72 | 1.72 | 1.51 | 33231 |
| 1730150880 | 1.7 | 0.03 | 1.80 | 1.5 | 1.7 | 1.5 | 57787 |
| 1729891500 | 1.67 | 0.12 | 7.74 | 1.52 | 1.69 | 1.5 | 45918 |
| 1729805160 | 1.55 | 0 | 0.00 | 1.51 | 1.7 | 1.51 | 6818 |
| 1729718940 | 1.55 | -0.12 | -7.19 | 1.55 | 1.7 | 1.51 | 16097 |
| 1729632300 | 1.67 | -0.03 | -1.76 | 1.5 | 1.7 | 1.5 | 33073 |
| 1729545600 | 1.7 | 0.05 | 3.03 | 1.59 | 1.7 | 1.59 | 19410 |
| 1729286400 | 1.65 | 0.06 | 3.77 | 1.59 | 1.7 | 1.59 | 21402 |
| 1729200000 | 1.59 | 0 | 0.00 | 1.57 | 1.74 | 1.57 | 16741 |
| 1729113960 | 1.59 | 0.03 | 1.92 | 1.57 | 1.74 | 1.57 | 29422 |
| 1729027680 | 1.56 | -0.04 | -2.50 | 1.6 | 1.75 | 1.55 | 78791 |
| 1728941220 | 1.6 | -0.05 | -3.03 | 1.6 | 1.75 | 1.6 | 8689 |
| 1728681900 | 1.65 | 0.1 | 6.45 | 1.55 | 1.75 | 1.51 | 35839 |
| 1728595560 | 1.55 | -0.05 | -3.13 | 1.51 | 1.7 | 1.51 | 5126 |
| 1728508800 | 1.6 | 0.05 | 3.23 | 1.51 | 1.7 | 1.51 | 7062 |
| 1728422580 | 1.55 | -0.1 | -6.06 | 1.55 | 1.65 | 1.55 | 14365 |
| 1728336000 | 1.65 | 0.1 | 6.45 | 1.55 | 1.74 | 1.51 | 50744 |
| 1728077220 | 1.55 | -0.07 | -4.32 | 1.52 | 1.66 | 0.62 | 32070 |
| 1727990760 | 1.62 | -0.04 | -2.41 | 1.51 | 1.67 | 1.51 | 34226 |
| 1727904000 | 1.66 | 0.06 | 3.75 | 1.67 | 1.67 | 1.51 | 59920 |
| 1727818140 | 1.6 | -0.06 | -3.61 | 1.3 | 1.67 | 1.3 | 56678 |
| 1727731380 | 1.66 | 0.06 | 3.75 | 1.5 | 1.75 | 1.3 | 32110 |
| 1727472000 | 1.6 | 0.03 | 1.91 | 1.74 | 1.74 | 1.49 | 149090 |
| 1727386200 | 1.57 | 0.01 | 0.64 | 1.56 | 1.74 | 1.56 | 4976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
