Nu Ride Inc (PK) (NRDE)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 4.93827160494 | 1.62 | 1.86 | 0.85 | 17830 | 1.71442665 | CS |
| 4 | 0.1 | 6.25 | 1.6 | 1.86 | 0.85 | 15690 | 1.68891609 | CS |
| 12 | 0.55 | 47.8260869565 | 1.15 | 1.98 | 0.85 | 19877 | 1.6959775 | CS |
| 26 | -0.05 | -2.85714285714 | 1.75 | 2.8 | 0.8 | 49664 | 1.90763203 | CS |
| 52 | -0.05 | -2.85714285714 | 1.75 | 2.8 | 0.8 | 49664 | 1.90763203 | CS |
| 156 | -0.05 | -2.85714285714 | 1.75 | 2.8 | 0.8 | 49664 | 1.90763203 | CS |
| 260 | -0.05 | -2.85714285714 | 1.75 | 2.8 | 0.8 | 49664 | 1.90763203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 1.7 | -0.05 | -2.86 | 1.61 | 1.75 | 1.61 | 40370 |
| 1721251320 | 1.75 | 0 | 0.00 | 0.85 | 1.75 | 0.85 | 6992 |
| 1721164920 | 1.75 | 0.05 | 2.94 | 1.7 | 1.8 | 1.69 | 16281 |
| 1721078940 | 1.7 | 0 | 0.00 | 1.66 | 1.86 | 1.65 | 20950 |
| 1720819200 | 1.7 | -0.02 | -1.16 | 1.68 | 1.84 | 1.65 | 38803 |
| 1720733280 | 1.72 | 0 | 0.00 | 1.62 | 1.8 | 1.62 | 6125 |
| 1720646880 | 1.72 | 0.03 | 1.78 | 1.68 | 1.8 | 1.66 | 22170 |
| 1720560540 | 1.69 | 0.06 | 3.68 | 1.6 | 1.72 | 1.6 | 23267 |
| 1720473600 | 1.6299999 | 0 | 0.00 | 1.6 | 1.661 | 1.6 | 22047 |
| 1720214640 | 1.6299999 | 0 | 0.00 | 0.85 | 1.72 | 0.85 | 9971 |
| 1720041000 | 1.6299999 | -0.08 | -4.68 | 1.6 | 1.6299999 | 1.6 | 11149 |
| 1719955740 | 1.71 | 0.05 | 3.01 | 1.65 | 1.75 | 1.6299999 | 7179 |
| 1719868980 | 1.66 | -0.08 | -4.60 | 1.75 | 1.75 | 1.65 | 12037 |
| 1719610020 | 1.74 | 0.11 | 6.75 | 1.6 | 1.79 | 1.6 | 12543 |
| 1719523200 | 1.6299999 | -0.07 | -4.12 | 1.6 | 1.7 | 1.6 | 2799 |
| 1719437040 | 1.7 | 0.07 | 4.29 | 1.6 | 1.75 | 1.6 | 11447 |
| 1719350880 | 1.6299999 | -0.11 | -6.32 | 1.715 | 1.74 | 1.6299999 | 14910 |
| 1719264540 | 1.74 | 0 | 0.00 | 1.6 | 1.78 | 1.6 | 25465 |
| 1719005220 | 1.74 | 0.14 | 8.75 | 1.55 | 1.75 | 1.55 | 12483 |
| 1718918640 | 1.6 | 0 | 0.00 | 1.6 | 1.67 | 1.47 | 21498 |
| 1718746140 | 1.6 | -0.13 | -7.51 | 1.6 | 1.69 | 1.6 | 33140 |
| 1718659680 | 1.73 | 0.18 | 11.61 | 1.5 | 1.73 | 1.5 | 48417 |
| 1718400300 | 1.55 | -0.06 | -3.73 | 1.15 | 1.6299999 | 1.15 | 64031 |
| 1718314140 | 1.61 | -0.09 | -5.29 | 1.59 | 1.68 | 1.59 | 23260 |
| 1718227380 | 1.7 | 0.1 | 6.25 | 1.6 | 1.8 | 1.6 | 72137 |
| 1718141340 | 1.6 | 0.04 | 2.56 | 1.56 | 1.8 | 1.56 | 6111 |
| 1718054880 | 1.56 | -0.07 | -4.29 | 1.5 | 1.62 | 1.5 | 7806 |
| 1717795800 | 1.6299999 | -0.05 | -2.98 | 1.6 | 1.6299999 | 1.56 | 4367 |
| 1717709400 | 1.68 | -0.12 | -6.67 | 1.51 | 1.8 | 1.51 | 5856 |
| 1717622460 | 1.8 | 0.18 | 11.11 | 1.15 | 1.8 | 1.15 | 18161 |
| 1717536360 | 1.62 | 0.02 | 1.25 | 1.54 | 1.62 | 1.51 | 4765 |
| 1717450140 | 1.6 | -0.05 | -3.03 | 1.51 | 1.7 | 1.51 | 19212 |
| 1717190940 | 1.65 | 0.04 | 2.48 | 1.65 | 1.65 | 1.54 | 17039 |
| 1717104540 | 1.61 | 0.01 | 0.63 | 1.33 | 1.7 | 1.33 | 10889 |
| 1717018020 | 1.6 | -0.01 | -0.62 | 1.51 | 1.6399999 | 1.51 | 5567 |
| 1716931740 | 1.61 | -0.02 | -1.23 | 1.51 | 1.6775 | 1.51 | 6182 |
| 1716585840 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.7 | 1.61 | 5349 |
| 1716499740 | 1.62 | -0.02 | -1.22 | 1.6 | 1.62 | 1.52 | 3334 |
| 1716412800 | 1.6399999 | -0.09 | -5.20 | 1.56 | 1.8 | 1.52 | 9017 |
| 1716326940 | 1.73 | 0.08 | 4.85 | 1.66 | 1.73 | 1.6 | 33380 |
| 1716240180 | 1.65 | -0.04 | -2.51 | 1.65 | 1.8 | 1.65 | 19276 |
| 1715981340 | 1.6925 | -0.11 | -5.97 | 1.8 | 1.8 | 1.65 | 44581 |
| 1715894940 | 1.8 | 0.13 | 7.78 | 1.6 | 1.8 | 1.6 | 33597 |
| 1715808000 | 1.67 | -0.01 | -0.60 | 1.68 | 1.84 | 1.65 | 66324 |
| 1715722140 | 1.68 | -0.14 | -7.69 | 1.6 | 1.84 | 1.6 | 11893 |
| 1715635200 | 1.82 | 0.1 | 5.81 | 1.65 | 1.84 | 1.62 | 56415 |
| 1715376000 | 1.72 | -0.08 | -4.44 | 1.75 | 1.84 | 1.71 | 33190 |
| 1715289720 | 1.8 | -0.02 | -1.10 | 1.8 | 1.82 | 1.61 | 23026 |
| 1715203200 | 1.82 | 0.07 | 4.00 | 1.98 | 1.98 | 1.75 | 9426 |
| 1715117340 | 1.75 | 0.09 | 5.42 | 1.6 | 1.84 | 1.6 | 17959 |
| 1715030940 | 1.66 | -0.19 | -10.27 | 1.61 | 1.86 | 1.61 | 9044 |
| 1714771740 | 1.85 | 0.2 | 12.12 | 1.3 | 1.85 | 1.3 | 31062 |
| 1714685340 | 1.65 | -0.06 | -3.51 | 1.65 | 1.79 | 1.65 | 9396 |
| 1714598400 | 1.71 | -0.04 | -2.29 | 1.56 | 1.75 | 1.56 | 14657 |
| 1714512600 | 1.75 | 0.05 | 2.94 | 1.59 | 1.75 | 1.59 | 12188 |
| 1714425720 | 1.7 | -0.04 | -2.30 | 1.7 | 1.75 | 0.85 | 4567 |
| 1714166580 | 1.74 | -0.03 | -1.69 | 1.65 | 1.78 | 1.65 | 31857 |
| 1714080300 | 1.77 | 0.05 | 2.91 | 1.15 | 1.8 | 1.15 | 8400 |
| 1713994020 | 1.72 | -0.01 | -0.58 | 1.73 | 1.8 | 1.66 | 21086 |
| 1713907740 | 1.73 | -0.04 | -2.26 | 1.85 | 1.85 | 1.6 | 23059 |
| 1713821340 | 1.77 | -0.05 | -2.75 | 1.77 | 1.85 | 1.77 | 22821 |
| 1713561900 | 1.82 | 0.02 | 1.11 | 1.82 | 1.85 | 1.8 | 30662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
