Skip to main content
Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.700
+0.090 (5.59%)
Mar 9, 2026, 3:58 PM EST

Nu Ride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.601.681.601.65-2.48%1,403
Mar 6, 20261.611.611.611.611.61-1,082
Mar 5, 20261.631.631.611.611.61-1.23%2,369
Mar 4, 20261.611.701.611.631.63-2.98%1,666
Mar 3, 20261.701.701.681.681.683.07%1,041
Mar 2, 20261.651.741.631.631.63-6.32%3,040
Feb 27, 20261.691.741.611.741.743.57%11,293
Feb 26, 20261.861.941.661.681.681.20%2,221
Feb 25, 20261.651.941.651.661.660.61%22,353
Feb 24, 20261.651.651.651.651.65-1,331
Feb 23, 20261.651.691.651.651.65-2.94%4,047
Feb 20, 20261.701.701.701.701.70-971
Feb 19, 20261.581.701.581.701.700.59%12,778
Feb 18, 20261.551.701.541.691.699.03%7,293
Feb 17, 20261.551.601.551.551.55-3.13%1,102
Feb 13, 20261.551.601.551.601.603.90%10,269
Feb 12, 20261.521.571.521.541.54-1.91%5,756
Feb 11, 20261.511.591.511.571.573.97%13,869
Feb 10, 20261.501.561.501.511.51-12,997
Feb 9, 20261.451.571.451.511.511.34%5,641
Feb 6, 20261.481.501.481.491.490.68%7,058
Feb 5, 20261.421.561.421.481.48-5.73%13,441
Feb 4, 20261.501.571.501.571.57-4,797
Feb 3, 20261.551.571.501.571.571.29%3,621
Feb 2, 20261.421.551.421.551.558.39%11,392
Jan 30, 20261.471.471.431.431.43-2.72%20,323
Jan 29, 20261.501.501.461.471.470.68%7,208
Jan 28, 20261.501.501.461.461.46-2.67%3,146
Jan 27, 20261.521.551.421.501.506.38%3,659
Jan 26, 20261.501.521.411.411.410.71%7,214
Jan 23, 20261.401.501.401.401.40-0.71%7,812
Jan 22, 20261.381.501.381.411.41-6.00%20,742
Jan 21, 20261.381.501.381.501.50-2,780
Jan 20, 20261.361.501.361.501.506.38%6,713
Jan 16, 20261.501.501.371.411.41-6.00%6,273
Jan 15, 20261.361.501.361.501.5010.29%27,591
Jan 14, 20261.341.501.341.361.36-7,635
Jan 13, 20261.481.481.361.361.36-2,898
Jan 12, 20261.361.471.361.361.36-2,389
Jan 9, 20261.371.461.361.361.36-12,319
Jan 8, 20261.311.371.311.361.36-6.85%8,102
Jan 7, 20261.351.471.351.461.462.10%12,865
Jan 6, 20261.331.431.331.431.433.62%8,271
Jan 5, 20261.381.381.321.381.38-7,788
Jan 2, 20261.331.451.331.381.38-4.83%11,554
Dec 31, 20251.301.451.301.451.452.84%75,692
Dec 30, 20251.361.411.361.411.410.71%25,340
Dec 29, 20251.261.421.261.401.407.69%69,326
Dec 26, 20251.271.351.271.301.30-12,750
Dec 24, 20251.201.331.201.301.30-1.52%24,587
Dec 23, 20251.331.371.321.321.32-0.75%12,818
Dec 22, 20251.371.371.331.331.33-0.75%9,048
Dec 19, 20251.341.421.321.341.34-29,863
Dec 18, 20251.361.401.331.341.34-1.47%21,401
Dec 17, 20251.501.501.361.361.36-7.48%29,806
Dec 16, 20251.301.471.301.471.4711.36%21,954
Dec 15, 20251.311.491.301.321.32-5.71%17,169
Dec 12, 20251.361.401.361.401.403.70%11,835
Dec 11, 20251.361.381.331.351.35-0.74%5,706
Dec 10, 20251.301.361.301.361.364.62%33,665
Dec 9, 20251.331.351.301.301.30-3.70%27,168
Dec 8, 20251.361.401.331.351.35-0.74%4,196
Dec 5, 20251.361.381.361.361.36-0.73%4,397
Dec 4, 20251.481.481.361.371.370.74%6,163
Dec 3, 20251.331.411.331.361.36-0.73%14,824
Dec 2, 20251.361.461.361.371.37-0.72%6,113
Dec 1, 20251.331.381.331.381.381.47%4,308
Nov 28, 20251.391.391.361.361.36-8.72%3,234
Nov 26, 20251.401.491.351.491.499.56%10,983
Nov 25, 20251.301.501.301.361.360.74%5,851
Nov 24, 20251.271.401.271.351.356.30%19,622
Nov 21, 20251.601.601.271.271.27-11.19%182,442
Nov 20, 20251.581.601.381.431.43-9.49%148,195
Nov 19, 20251.301.581.301.581.588.97%171,564
Nov 18, 20251.401.591.301.451.4510.69%51,275
Nov 17, 20251.401.581.311.311.31-3.68%6,658
Nov 14, 20251.601.601.361.361.360.74%23,891
Nov 13, 20251.501.601.351.351.35-12.90%27,004
Nov 12, 20251.501.551.501.551.552.65%3,980
Nov 11, 20251.561.601.501.511.510.67%6,527
Nov 10, 20251.211.551.211.501.50-3.23%65,216
Nov 7, 20251.681.721.321.551.55-9.36%65,157
Nov 6, 20251.811.811.321.711.714.91%123,161
Nov 5, 20251.561.921.561.631.63-15.10%10,006
Nov 4, 20251.811.941.551.921.92-1.54%88,489
Nov 3, 20251.801.961.801.951.958.33%5,084
Oct 31, 20251.991.991.801.801.80-2.70%4,184
Oct 30, 20251.801.901.801.851.852.78%5,622
Oct 29, 20251.801.811.801.801.80-2.70%2,510
Oct 28, 20251.801.941.801.851.851.65%5,573
Oct 27, 20251.881.961.811.821.82-8.08%26,402
Oct 24, 20251.992.011.801.981.98-1.98%22,930
Oct 23, 20251.652.051.652.022.021.00%7,944
Oct 22, 20251.902.001.812.002.00-1,662
Oct 21, 20251.652.101.652.002.00-4,812
Oct 20, 20251.502.101.502.002.002.04%11,823
Oct 17, 20251.711.961.651.961.96-7.55%6,503
Oct 16, 20251.952.151.952.122.123.92%9,287
Oct 15, 20252.102.152.042.042.04-2.86%5,789
Oct 14, 20252.132.132.102.102.10-1.41%6,430