New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.450
-0.110 (-2.41%)
Mar 9, 2026, 3:13 PM EDT - Market open
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 4.60 | 4.31 | 4.41 | - | -3.29% | 1,183,420 |
| Mar 6, 2026 | 4.53 | 4.85 | 4.48 | 4.56 | 4.56 | -3.18% | 2,176,986 |
| Mar 5, 2026 | 4.69 | 4.90 | 4.55 | 4.71 | 4.71 | -1.26% | 2,114,425 |
| Mar 4, 2026 | 4.35 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 2,977,547 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.08 | 4.31 | 4.31 | -2.05% | 2,161,552 |
| Mar 2, 2026 | 4.41 | 4.53 | 4.28 | 4.40 | 4.40 | -3.93% | 1,883,051 |
| Feb 27, 2026 | 4.87 | 4.89 | 4.43 | 4.58 | 4.58 | -7.10% | 2,863,278 |
| Feb 26, 2026 | 4.92 | 5.15 | 4.70 | 4.93 | 4.93 | 0.61% | 2,899,098 |
| Feb 25, 2026 | 5.13 | 5.33 | 4.90 | 4.90 | 4.90 | -2.78% | 3,280,124 |
| Feb 24, 2026 | 5.19 | 5.35 | 4.75 | 5.04 | 5.04 | -1.18% | 3,180,602 |
| Feb 23, 2026 | 4.78 | 5.24 | 4.66 | 5.10 | 5.10 | 7.37% | 4,412,776 |
| Feb 20, 2026 | 4.73 | 4.89 | 4.62 | 4.75 | 4.75 | -1.86% | 1,967,875 |
| Feb 19, 2026 | 4.71 | 4.84 | 4.50 | 4.84 | 4.84 | 2.33% | 1,504,414 |
| Feb 18, 2026 | 4.26 | 4.81 | 4.20 | 4.73 | 4.73 | 10.90% | 2,184,110 |
| Feb 17, 2026 | 4.84 | 4.90 | 4.12 | 4.27 | 4.27 | -13.31% | 2,989,017 |
| Feb 13, 2026 | 4.63 | 5.06 | 4.40 | 4.92 | 4.92 | 6.96% | 2,834,406 |
| Feb 12, 2026 | 5.04 | 5.13 | 4.56 | 4.60 | 4.60 | -8.37% | 2,340,384 |
| Feb 11, 2026 | 5.06 | 5.39 | 4.71 | 5.02 | 5.02 | 0.60% | 2,888,094 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.85 | 4.99 | 4.99 | -1.58% | 2,824,348 |
| Feb 9, 2026 | 5.06 | 5.15 | 4.78 | 5.07 | 5.07 | 0.20% | 4,774,033 |
| Feb 6, 2026 | 5.53 | 5.55 | 4.95 | 5.06 | 5.06 | -2.88% | 5,596,831 |
| Feb 5, 2026 | 5.40 | 5.90 | 5.07 | 5.21 | 5.21 | -10.17% | 5,434,081 |
| Feb 4, 2026 | 6.55 | 6.97 | 5.68 | 5.80 | 5.80 | -12.98% | 4,636,287 |
| Feb 3, 2026 | 6.20 | 6.78 | 5.85 | 6.67 | 6.67 | 9.08% | 4,170,273 |
| Feb 2, 2026 | 6.46 | 6.70 | 5.87 | 6.11 | 6.11 | -10.93% | 4,297,079 |
| Jan 30, 2026 | 7.26 | 7.77 | 6.20 | 6.86 | 6.86 | -6.92% | 5,023,504 |
| Jan 29, 2026 | 7.44 | 8.38 | 6.92 | 7.37 | 7.37 | -4.04% | 5,070,153 |
| Jan 28, 2026 | 7.66 | 8.27 | 6.80 | 7.68 | 7.68 | 1.05% | 9,167,184 |
| Jan 27, 2026 | 6.30 | 7.60 | 5.82 | 7.60 | 7.60 | 19.87% | 7,708,206 |
| Jan 26, 2026 | 7.38 | 7.50 | 6.20 | 6.34 | 6.34 | -13.09% | 5,849,945 |
| Jan 23, 2026 | 7.06 | 7.75 | 6.92 | 7.30 | 7.30 | -9.49% | 9,717,903 |
| Jan 22, 2026 | 7.18 | 9.45 | 7.16 | 8.06 | 8.06 | 17.66% | 22,745,232 |
| Jan 21, 2026 | 5.88 | 6.99 | 5.52 | 6.85 | 6.85 | 24.77% | 18,911,524 |
| Jan 20, 2026 | 5.02 | 6.32 | 5.00 | 5.49 | 5.49 | 26.79% | 22,304,343 |
| Jan 16, 2026 | 4.50 | 4.58 | 4.22 | 4.33 | 4.33 | -4.84% | 3,020,140 |
| Jan 15, 2026 | 4.14 | 4.75 | 4.11 | 4.55 | 4.55 | 9.90% | 5,870,448 |
| Jan 14, 2026 | 4.32 | 4.40 | 4.04 | 4.14 | 4.14 | -6.12% | 3,170,118 |
| Jan 13, 2026 | 3.76 | 4.45 | 3.76 | 4.41 | 4.41 | 19.51% | 6,367,030 |
| Jan 12, 2026 | 3.58 | 3.77 | 3.42 | 3.69 | 3.69 | 3.07% | 2,516,782 |
| Jan 9, 2026 | 3.57 | 3.71 | 3.49 | 3.58 | 3.58 | 0.28% | 3,399,571 |
| Jan 8, 2026 | 3.15 | 3.62 | 3.13 | 3.57 | 3.57 | 11.56% | 5,266,406 |
| Jan 7, 2026 | 3.32 | 3.61 | 3.11 | 3.20 | 3.20 | -2.14% | 5,013,939 |
| Jan 6, 2026 | 3.60 | 3.65 | 3.23 | 3.27 | 3.27 | -8.15% | 3,800,446 |
| Jan 5, 2026 | 3.50 | 3.65 | 3.20 | 3.56 | 3.56 | 3.49% | 6,187,059 |
| Jan 2, 2026 | 2.95 | 3.46 | 2.63 | 3.44 | 3.44 | 17.41% | 9,833,997 |
| Dec 31, 2025 | 2.30 | 2.93 | 2.29 | 2.93 | 2.93 | 23.63% | 9,787,735 |
| Dec 30, 2025 | 2.75 | 2.81 | 2.01 | 2.37 | 2.37 | -11.90% | 16,093,571 |
| Dec 29, 2025 | 4.31 | 4.58 | 2.66 | 2.69 | 2.69 | -41.01% | 17,307,212 |
| Dec 26, 2025 | 4.60 | 4.74 | 4.38 | 4.56 | 4.56 | -3.49% | 2,953,214 |
| Dec 24, 2025 | 4.71 | 4.97 | 4.48 | 4.73 | 4.73 | -1.15% | 3,334,860 |
| Dec 23, 2025 | 4.19 | 4.84 | 4.11 | 4.78 | 4.78 | 11.68% | 7,015,280 |
| Dec 22, 2025 | 3.80 | 4.50 | 3.72 | 4.28 | 4.28 | 13.53% | 5,899,694 |
| Dec 19, 2025 | 3.63 | 3.90 | 3.52 | 3.77 | 3.77 | 3.86% | 6,931,372 |
| Dec 18, 2025 | 3.35 | 3.75 | 3.35 | 3.63 | 3.63 | 10.00% | 4,409,932 |
| Dec 17, 2025 | 3.40 | 3.68 | 3.29 | 3.30 | 3.30 | -1.79% | 4,290,481 |
| Dec 16, 2025 | 3.00 | 3.42 | 3.00 | 3.36 | 3.36 | 4.84% | 3,923,441 |
| Dec 15, 2025 | 3.35 | 3.42 | 2.88 | 3.21 | 3.21 | -4.33% | 7,561,555 |
| Dec 12, 2025 | 3.53 | 3.79 | 3.24 | 3.35 | 3.35 | -6.94% | 8,206,984 |
| Dec 11, 2025 | 3.57 | 3.67 | 3.39 | 3.60 | 3.60 | 1.12% | 4,372,127 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.52 | 3.56 | 3.56 | -11.00% | 6,846,426 |
| Dec 9, 2025 | 4.30 | 4.32 | 3.80 | 4.00 | 4.00 | -8.26% | 7,608,889 |
| Dec 8, 2025 | 4.28 | 4.67 | 4.13 | 4.36 | 4.36 | 0.93% | 7,123,956 |
| Dec 5, 2025 | 4.40 | 4.44 | 4.10 | 4.32 | 4.32 | -2.37% | 3,604,085 |
| Dec 4, 2025 | 4.16 | 4.53 | 4.06 | 4.43 | 4.43 | 4.61% | 3,934,727 |
| Dec 3, 2025 | 4.42 | 4.42 | 3.87 | 4.23 | 4.23 | -3.31% | 4,791,355 |
| Dec 2, 2025 | 4.91 | 5.35 | 4.33 | 4.38 | 4.38 | -9.61% | 7,665,634 |
| Dec 1, 2025 | 4.86 | 5.01 | 4.63 | 4.84 | 4.84 | -4.91% | 3,931,221 |
| Nov 28, 2025 | 5.07 | 5.16 | 4.91 | 5.09 | 5.09 | 0.39% | 3,325,416 |
| Nov 26, 2025 | 4.78 | 5.35 | 4.76 | 5.07 | 5.07 | 8.33% | 10,999,163 |
| Nov 25, 2025 | 4.23 | 4.78 | 3.95 | 4.68 | 4.68 | 6.36% | 6,249,681 |
| Nov 24, 2025 | 3.79 | 4.55 | 3.76 | 4.40 | 4.40 | 15.79% | 8,739,518 |
| Nov 21, 2025 | 3.36 | 3.84 | 3.23 | 3.80 | 3.80 | 14.11% | 6,032,522 |
| Nov 20, 2025 | 4.00 | 4.25 | 3.28 | 3.33 | 3.33 | -12.02% | 7,254,709 |
| Nov 19, 2025 | 4.29 | 4.40 | 3.68 | 3.79 | 3.79 | -11.57% | 5,002,646 |
| Nov 18, 2025 | 3.78 | 4.50 | 3.70 | 4.28 | 4.28 | 7.27% | 4,962,224 |
| Nov 17, 2025 | 3.93 | 4.09 | 3.82 | 3.99 | 3.99 | -0.62% | 3,381,306 |
| Nov 14, 2025 | 3.26 | 4.46 | 3.25 | 4.02 | 4.02 | -5.19% | 10,779,505 |
| Nov 13, 2025 | 4.59 | 4.73 | 4.12 | 4.24 | 4.24 | -14.79% | 6,496,225 |
| Nov 12, 2025 | 4.43 | 5.01 | 4.12 | 4.97 | 4.97 | 12.95% | 9,727,119 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.30 | 4.40 | 4.40 | -13.47% | 8,913,312 |
| Nov 10, 2025 | 5.59 | 5.63 | 4.92 | 5.09 | 5.09 | -5.31% | 8,213,061 |
| Nov 7, 2025 | 5.60 | 5.74 | 4.68 | 5.37 | 5.37 | -11.09% | 16,226,437 |
| Nov 6, 2025 | 6.49 | 7.02 | 5.90 | 6.04 | 6.04 | 6.53% | 44,770,335 |
| Nov 5, 2025 | 5.96 | 6.10 | 5.65 | 5.67 | 5.67 | -2.58% | 8,596,275 |
| Nov 4, 2025 | 5.89 | 6.25 | 5.53 | 5.82 | 5.82 | -7.91% | 10,941,025 |
| Nov 3, 2025 | 5.91 | 7.59 | 5.62 | 6.32 | 6.32 | 11.56% | 27,475,417 |
| Oct 31, 2025 | 5.88 | 6.32 | 5.44 | 5.67 | 5.67 | 1.34% | 11,138,073 |
| Oct 30, 2025 | 5.62 | 6.23 | 4.88 | 5.59 | 5.59 | 1.08% | 11,162,478 |
| Oct 29, 2025 | 5.84 | 5.94 | 5.28 | 5.53 | 5.53 | -1.95% | 8,418,463 |
| Oct 28, 2025 | 6.03 | 6.48 | 5.61 | 5.64 | 5.64 | -10.05% | 12,465,135 |
| Oct 27, 2025 | 5.52 | 6.71 | 5.01 | 6.27 | 6.27 | 7.00% | 28,762,639 |
| Oct 24, 2025 | 4.16 | 6.20 | 4.13 | 5.86 | 5.86 | 48.35% | 51,810,821 |
| Oct 23, 2025 | 4.20 | 4.40 | 3.84 | 3.95 | 3.95 | 4.22% | 11,133,643 |
| Oct 22, 2025 | 3.87 | 4.95 | 3.63 | 3.79 | 3.79 | -12.47% | 21,663,983 |
| Oct 21, 2025 | 4.77 | 4.95 | 3.81 | 4.33 | 4.33 | -23.23% | 23,277,532 |
| Oct 20, 2025 | 5.20 | 6.21 | 5.06 | 5.64 | 5.64 | 23.96% | 41,146,605 |
| Oct 17, 2025 | 3.40 | 4.71 | 3.20 | 4.55 | 4.55 | 44.44% | 33,819,501 |
| Oct 16, 2025 | 3.74 | 4.10 | 2.90 | 3.15 | 3.15 | -5.97% | 24,243,660 |
| Oct 15, 2025 | 3.69 | 4.30 | 3.23 | 3.35 | 3.35 | 9.12% | 35,064,230 |
| Oct 14, 2025 | 2.35 | 3.48 | 2.35 | 3.07 | 3.07 | 30.64% | 54,550,525 |