Mercados españoles abiertos en 13 mins

Nu Ride Inc. (NRDE)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8000-0,0200 (-1,10%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,80001,82001,61001,80001,800023.000
08 may 20241,98001,98001,75001,82001,82009400
07 may 20241,60001,84001,60001,75001,750018.000
06 may 20241,61001,86001,61001,66001,66009000
03 may 20241,30001,85001,30001,85001,850031.100
02 may 20241,65001,79001,65001,65001,65009400
01 may 20241,56001,75001,56001,71001,710014.700
30 abr 20241,59001,75001,59001,75001,750012.200
29 abr 20241,70001,75000,85001,70001,70004600
26 abr 20241,65001,78001,65001,74001,740031.900
25 abr 20241,15001,80001,15001,77001,77008400
24 abr 20241,73001,80001,66001,72001,720021.100
23 abr 20241,85001,85001,60001,73001,730023.100
22 abr 20241,77001,85001,77001,77001,770022.800
19 abr 20241,82001,85001,80001,82001,820030.700
18 abr 20241,75001,85001,75001,80001,80008000
17 abr 20241,83001,85001,75001,85001,850032.400
16 abr 20241,70001,83001,70001,75001,75009300
15 abr 20240,80001,75000,80001,70001,700029.400
12 abr 20241,85001,85001,72001,72001,720035.200
11 abr 20241,85001,85001,75001,76001,76006900
10 abr 20241,72001,80001,72001,75001,750084.800
09 abr 20241,71001,80001,70001,74001,740027.600
08 abr 20241,75001,77001,72001,72001,720013.200
05 abr 20241,85001,85001,71001,77001,770036.600
04 abr 20241,74001,90001,73001,73001,730037.400
03 abr 20241,75001,90001,69001,80001,800073.400
02 abr 20241,80001,90001,53001,75001,750042.400
01 abr 20241,81501,99001,71001,80001,800073.500
28 mar 20241,71001,88001,70401,76001,760090.800
27 mar 20241,76001,85001,69001,69001,690063.800
26 mar 20241,98002,00001,75001,76001,7600130.400
25 mar 20242,05002,34802,00002,00002,0000260.200
22 mar 20241,85002,35001,75002,05002,0500328.300
21 mar 20241,98002,10001,71001,86001,8600128.000
20 mar 20242,10002,15001,92001,99001,990095.900
19 mar 20242,15002,15001,87001,99501,995091.600
18 mar 20242,05002,40002,05002,20002,2000387.100
15 mar 20242,32002,80002,00002,01002,0100682.800
14 mar 20241,75002,65001,69002,31002,3100271.300
13 mar 20241,63001,80001,63001,71001,710016.800
12 mar 20241,62001,85001,62001,80501,805032.600
11 mar 20241,56001,74001,56001,71001,710026.500
08 mar 20241,50001,70001,50001,60001,600056.900
07 mar 20241,70001,71001,55001,65001,650017.500
06 mar 20241,65001,80001,55001,55001,5500133.000
05 mar 20241,67002,00001,65001,66001,660022.900
04 mar 20241,75001,80001,65001,77001,770050.200
01 mar 20241,90001,90001,61001,75001,750027.200
29 feb 20241,64001,90001,59001,83001,830084.700
28 feb 20241,40001,72601,35001,63001,630045.600
27 feb 20241,34001,60001,32001,60001,600039.200
26 feb 20241,42001,48001,34001,35001,350038.800
23 feb 20241,34001,40001,32001,40001,400013.800
22 feb 20241,35001,40001,33001,34001,340014.000
21 feb 20241,34001,42001,33001,42001,420016.500
20 feb 20241,34001,40001,34001,34001,34006100
16 feb 20241,39001,40001,35001,40001,400015.700
15 feb 20241,40001,45001,35001,45001,450021.500
14 feb 20241,36001,45001,36001,40001,40009500
13 feb 20241,35001,42501,34001,36001,360047.700
12 feb 20241,35001,45001,35001,42001,420031.300
09 feb 20241,38001,42001,35001,40001,400011.400
08 feb 20241,35001,43001,33601,38001,380024.800
07 feb 20241,40001,43001,33001,43001,430015.200
06 feb 20241,45001,51001,30001,40001,400012.800
05 feb 20241,35001,47001,33001,44001,44009100
02 feb 20241,38001,40501,30001,40001,400013.400
01 feb 20241,32001,40001,32001,38001,380035.200
31 ene 20241,42001,46001,35001,40001,400024.800
30 ene 20241,49001,52001,32001,42001,420034.100
29 ene 20241,50001,56001,43001,47001,470031.800
26 ene 20241,43001,60001,38801,41001,410026.800
25 ene 20241,41001,53001,36001,43001,430024.400
24 ene 20241,40001,50001,32001,43801,438024.500
23 ene 20241,31001,41001,31001,40001,400024.100
22 ene 20241,40001,44001,28001,35001,350080.100
19 ene 20241,50001,52501,38001,43001,430022.100
18 ene 20241,34001,70001,34001,47001,470035.200
17 ene 20241,38001,44001,33001,44001,440031.300
16 ene 20241,50001,50001,37001,44001,440022.400
12 ene 20241,32001,55001,32001,44001,440032.800
11 ene 20241,45001,48001,35001,35001,350042.100
10 ene 20241,19001,55001,19001,35001,3500106.400
09 ene 20241,19001,34301,19001,30001,300037.900
08 ene 20241,20001,26001,20001,23001,230050.100
05 ene 20241,25001,39001,20001,30001,300039.600
04 ene 20241,30001,37001,30001,32601,32608500
03 ene 20241,31001,40001,31001,31001,310030.300
02 ene 20241,16001,34001,16001,31001,3100148.600
29 dic 20231,10001,23001,10001,20001,2000192.600
28 dic 20231,15001,21001,00001,19001,1900146.300
27 dic 20231,12001,18001,04001,13001,130077.800
26 dic 20231,06001,17501,00001,16001,1600143.100
22 dic 20231,05001,14001,03001,07001,070066.800
21 dic 20231,07001,18000,80001,15001,1500112.400
20 dic 20231,15001,23201,15001,20001,200052.700
19 dic 20231,27001,30701,15001,15001,1500168.400
18 dic 20231,25001,34001,25001,30001,300051.300
15 dic 20231,25001,37001,25001,33001,330047.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...