XNAS
Datos históricos de New Era Energy & Digital, Inc.
New Era Energy & Digital, Inc. · NUAI
$4.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:57 UTC
- Variación en el periodo
- +80.58%
- Máximo
- US$9.45
- 22 de enero de 2026
- Mínimo
- US$2.01
- 30 de diciembre de 2025
- Volumen medio diario
- 8.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.92 | 4.95 | 4.63 | 4.70 | −2.80% | 10.57 M |
| 8 oct 2026 | 5.60 | 5.91 | 4.77 | 4.83 | −12.66% | 17.29 M |
| 7 oct 2026 | 5.68 | 5.72 | 5.42 | 5.53 | −5.63% | 6.78 M |
| 6 oct 2026 | 6.10 | 6.14 | 5.78 | 5.86 | −3.14% | 4.8 M |
| 5 oct 2026 | 6.30 | 6.40 | 5.81 | 6.05 | −3.82% | 6.97 M |
| 2 oct 2026 | 6.55 | 6.67 | 6.17 | 6.29 | −1.26% | 6.5 M |
| 1 oct 2026 | 6.67 | 6.70 | 6.25 | 6.37 | −5.21% | 8.05 M |
| 30 sep 2026 | 6.86 | 7.01 | 6.63 | 6.72 | −0.59% | 7.83 M |
| 29 sep 2026 | 7.09 | 7.31 | 6.70 | 6.76 | −2.87% | 7.05 M |
| 28 sep 2026 | 6.98 | 7.33 | 6.84 | 6.96 | −1.42% | 7.45 M |
| 25 sep 2026 | 6.96 | 7.10 | 6.62 | 7.06 | +1.73% | 7.85 M |
| 24 sep 2026 | 6.62 | 7.27 | 6.46 | 6.94 | −0.72% | 11.06 M |
| 23 sep 2026 | 6.83 | 7.20 | 6.71 | 6.99 | +0.22% | 9.03 M |
| 22 sep 2026 | 7.23 | 7.46 | 6.61 | 6.98 | −8.82% | 16.94 M |
| 21 sep 2026 | 6.87 | 7.94 | 6.75 | 7.65 | +30.55% | 25.52 M |
| 18 sep 2026 | 6.23 | 6.25 | 5.70 | 5.86 | +0.86% | 8.45 M |
| 17 sep 2026 | 5.75 | 6.15 | 5.68 | 5.81 | +7.39% | 5.76 M |
| 16 sep 2026 | 5.64 | 5.69 | 5.26 | 5.41 | −0.92% | 6.3 M |
| 15 sep 2026 | 5.55 | 5.69 | 5.39 | 5.46 | −2.50% | 5.15 M |
| 14 sep 2026 | 5.64 | 5.83 | 5.45 | 5.60 | −5.72% | 4.88 M |
| 11 sep 2026 | 6.17 | 6.24 | 5.88 | 5.94 | +0.17% | 3.51 M |
| 10 sep 2026 | 6.06 | 6.34 | 5.86 | 5.93 | −8.49% | 6.77 M |
| 9 sep 2026 | 6.56 | 6.94 | 6.42 | 6.48 | −1.82% | 7.28 M |
| 8 sep 2026 | 5.60 | 6.71 | 5.60 | 6.60 | +22.00% | 15.44 M |
| 4 sep 2026 | 5.20 | 5.52 | 5.20 | 5.41 | +2.66% | 4.44 M |
| 3 sep 2026 | 5.08 | 5.37 | 4.99 | 5.27 | +2.53% | 4.35 M |
| 2 sep 2026 | 4.77 | 5.17 | 4.62 | 5.14 | +5.98% | 5.46 M |
| 1 sep 2026 | 4.59 | 4.92 | 4.55 | 4.85 | +2.21% | 5.17 M |
| 31 ago 2026 | 4.56 | 4.76 | 4.55 | 4.75 | +1.82% | 4.14 M |
| 28 ago 2026 | 5.05 | 5.13 | 4.55 | 4.66 | −9.16% | 7.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.