Skip to main content
Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
2.390
+0.140 (6.22%)
Apr 28, 2026, 3:29 PM EST

Nu Ride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.401.902.382.385.78%25,416
Apr 27, 20262.002.301.902.252.25-2.17%7,083
Apr 24, 20262.002.452.002.302.30-4.17%23,512
Apr 23, 20261.902.401.902.402.404.35%39,584
Apr 22, 20262.152.302.002.302.306.98%27,400
Apr 21, 20261.902.151.902.152.156.44%21,536
Apr 20, 20261.702.111.702.022.0212.22%101,119
Apr 17, 20261.751.991.751.801.80-31,505
Apr 16, 20261.711.951.701.801.80-5.26%32,504
Apr 15, 20261.701.931.701.901.9011.11%30,202
Apr 14, 20261.701.941.701.711.710.59%30,197
Apr 13, 20261.701.941.701.701.70-27,466
Apr 10, 20261.711.801.701.701.70-5.56%33,109
Apr 9, 20261.701.941.701.801.803.45%30,173
Apr 8, 20261.661.741.661.741.744.19%2,009
Apr 7, 20261.891.941.671.671.67-12.11%28,496
Apr 6, 20261.621.901.621.901.909.20%12,434
Apr 2, 20261.621.901.621.741.747.41%32,748
Apr 1, 20261.621.701.621.621.62-4.71%9,560
Mar 31, 20261.701.701.621.701.701.80%10,135
Mar 30, 20261.671.701.621.671.673.09%11,944
Mar 27, 20261.631.691.621.621.62-1.82%2,389
Mar 26, 20261.631.701.631.651.65-1,310
Mar 25, 20261.651.651.651.651.65-4.62%1,277
Mar 24, 20261.611.731.611.731.73-3,722
Mar 23, 20261.551.731.551.731.73-0.57%5,316
Mar 20, 20261.611.741.611.741.746.75%1,151
Mar 19, 20261.611.631.611.631.63-4.12%2,947
Mar 18, 20261.551.701.531.701.70-30,583
Mar 17, 20261.541.741.541.701.70-12,800
Mar 16, 20261.551.701.541.701.70-6,973
Mar 13, 20261.601.701.601.701.707.59%4,388
Mar 12, 20261.541.661.541.581.58-4.24%11,989
Mar 11, 20261.561.651.561.651.655.10%2,543
Mar 10, 20261.701.701.561.571.57-7.65%2,327
Mar 9, 20261.601.731.571.701.705.59%8,961
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