NASDAQ : NUAI
New Era Energy & Digital, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.855 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 304.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Era Energy & Digital, Inc. (NUAI) closed at 2.735 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.68 | 2.76 | 2.55 | 2.735 | 8,230,829 | -4.20% |
| 2026-10-29 | 2.805 | 2.96 | 2.76 | 2.855 | 12,874,659 | -14.26% |
| 2026-10-28 | 3.31 | 3.34 | 3.19 | 3.33 | 5,505,425 | +2.46% |
| 2026-10-27 | 3.03 | 3.28 | 2.95 | 3.25 | 7,785,076 | +9.43% |
| 2026-10-26 | 2.84 | 3.12 | 2.75 | 2.97 | 7,255,553 | +0.34% |
| 2026-10-23 | 2.76 | 2.97 | 2.58 | 2.96 | 10,536,191 | +6.67% |
| 2026-10-22 | 3.07 | 3.12 | 2.64 | 2.775 | 12,616,813 | -16.42% |
| 2026-10-21 | 3.01 | 3.605 | 2.67 | 3.32 | 21,265,821 | +17.73% |
| 2026-10-20 | 2.82 | 3.05 | 2.73 | 2.82 | 10,037,509 | -5.05% |
| 2026-10-19 | 3.3 | 3.32 | 2.86 | 2.97 | 12,453,464 | -4.50% |
| 2026-10-16 | 3.31 | 3.35 | 3.05 | 3.11 | 10,513,412 | -6.61% |
| 2026-10-15 | 3.32 | 3.42 | 3.125 | 3.33 | 14,630,866 | -2.35% |
| 2026-10-14 | 4.14 | 4.17 | 3.39 | 3.41 | 17,813,178 | -20.51% |
| 2026-10-13 | 4.24 | 4.415 | 4.14 | 4.29 | 7,308,657 | -1.15% |
| 2026-10-12 | 4.64 | 4.65 | 4.32 | 4.34 | 10,484,632 | -7.56% |
| 2026-10-09 | 4.915 | 4.95 | 4.625 | 4.695 | 10,568,406 | -2.80% |
| 2026-10-08 | 5.6 | 5.91 | 4.765 | 4.83 | 17,292,588 | -12.66% |
| 2026-10-07 | 5.68 | 5.72 | 5.42 | 5.53 | 6,781,132 | -5.63% |
| 2026-10-06 | 6.1 | 6.138 | 5.775 | 5.86 | 4,796,360 | -3.14% |
| 2026-10-05 | 6.3 | 6.4 | 5.81 | 6.05 | 6,968,882 | -3.82% |
| 2026-10-02 | 6.55 | 6.67 | 6.17 | 6.29 | 6,496,345 | -1.26% |
| 2026-10-01 | 6.67 | 6.7 | 6.245 | 6.37 | 8,046,351 | -5.21% |
| 2026-09-30 | 6.855 | 7.01 | 6.63 | 6.72 | 7,830,536 | -0.59% |
| 2026-09-29 | 7.085 | 7.31 | 6.7 | 6.76 | 7,046,857 | -2.87% |
| 2026-09-28 | 6.98 | 7.33 | 6.84 | 6.96 | 7,452,370 | -1.42% |
| 2026-09-25 | 6.96 | 7.1 | 6.62 | 7.06 | 7,851,912 | +1.73% |
| 2026-09-24 | 6.62 | 7.269 | 6.46 | 6.94 | 11,055,857 | -0.72% |
| 2026-09-23 | 6.83 | 7.195 | 6.71 | 6.99 | 9,027,807 | +0.22% |
| 2026-09-22 | 7.23 | 7.46 | 6.61 | 6.975 | 16,940,569 | -8.82% |
| 2026-09-21 | 6.865 | 7.94 | 6.75 | 7.65 | 25,515,751 | +30.55% |
| 2026-09-18 | 6.225 | 6.25 | 5.7 | 5.86 | 8,445,399 | +0.86% |
| 2026-09-17 | 5.75 | 6.15 | 5.675 | 5.81 | 5,762,415 | +7.39% |
| 2026-09-16 | 5.64 | 5.69 | 5.26 | 5.41 | 6,303,553 | -0.92% |
| 2026-09-15 | 5.55 | 5.69 | 5.385 | 5.46 | 5,147,565 | -2.50% |
| 2026-09-14 | 5.64 | 5.83 | 5.45 | 5.6 | 4,877,975 | -5.72% |
| 2026-09-11 | 6.165 | 6.24 | 5.88 | 5.94 | 3,513,951 | +0.17% |
| 2026-09-10 | 6.06 | 6.34 | 5.86 | 5.93 | 6,771,237 | -8.49% |
| 2026-09-09 | 6.56 | 6.935 | 6.415 | 6.48 | 7,279,314 | -1.82% |
| 2026-09-08 | 5.6 | 6.71 | 5.6 | 6.6 | 15,443,900 | +22.00% |
| 2026-09-04 | 5.2 | 5.52 | 5.2 | 5.41 | 4,438,627 | +2.66% |
| 2026-09-03 | 5.08 | 5.37 | 4.99 | 5.27 | 4,352,103 | +2.53% |
| 2026-09-02 | 4.765 | 5.17 | 4.62 | 5.14 | 5,461,096 | +5.98% |
| 2026-09-01 | 4.59 | 4.915 | 4.545 | 4.85 | 5,165,121 | +2.21% |
| 2026-08-31 | 4.56 | 4.76 | 4.55 | 4.745 | 4,143,847 | +1.82% |
| 2026-08-28 | 5.05 | 5.13 | 4.55 | 4.66 | 7,006,692 | -9.16% |
| 2026-08-27 | 5.04 | 5.295 | 5.02 | 5.13 | 4,189,949 | +3.85% |
| 2026-08-26 | 5.02 | 5.16 | 4.88 | 4.94 | 4,097,155 | -2.56% |
| 2026-08-25 | 4.9 | 5.1 | 4.71 | 5.07 | 5,177,861 | +5.30% |
| 2026-08-24 | 4.8 | 4.945 | 4.62 | 4.815 | 5,893,654 | -0.82% |
| 2026-08-21 | 5.61 | 5.67 | 4.78 | 4.855 | 8,995,206 | -12.84% |
| 2026-08-20 | 5.325 | 5.65 | 5.29 | 5.57 | 4,928,297 | +3.15% |
| 2026-08-19 | 5.13 | 5.575 | 4.92 | 5.4 | 7,066,435 | +5.26% |
| 2026-08-18 | 5.23 | 5.82 | 5.05 | 5.13 | 8,297,274 | -6.04% |
| 2026-08-17 | 5.2 | 5.74 | 5.04 | 5.46 | 7,882,835 | +7.69% |
| 2026-08-14 | 5.06 | 5.425 | 4.93 | 5.07 | 7,138,700 | +1.50% |
| 2026-08-13 | 5.375 | 5.475 | 4.91 | 4.995 | 6,712,118 | -9.67% |
| 2026-08-12 | 5.42 | 5.66 | 5.32 | 5.53 | 5,194,358 | +5.74% |
| 2026-08-11 | 5.405 | 5.49 | 5.075 | 5.23 | 2,767,472 | -2.79% |
| 2026-08-10 | 5.36 | 5.57 | 5.23 | 5.38 | 3,854,577 | +1.89% |
| 2026-08-07 | 5.32 | 5.34 | 5.03 | 5.28 | 3,898,562 | +2.33% |
| 2026-08-06 | 5.08 | 5.435 | 4.96 | 5.16 | 4,274,594 | -0.39% |
| 2026-08-05 | 5.15 | 5.42 | 5.07 | 5.18 | 4,161,936 | -1.89% |
| 2026-08-04 | 5.16 | 5.32 | 5.02 | 5.28 | 5,180,918 | +3.53% |
| 2026-08-03 | 4.41 | 5.11 | 4.33 | 5.1 | 5,370,638 | +9.44% |
| 2026-07-31 | 4.95 | 5.15 | 4.44 | 4.66 | 6,007,694 | -3.52% |
| 2026-07-30 | 4.23 | 4.875 | 4.23 | 4.83 | 7,787,058 | +18.82% |
| 2026-07-29 | 4.405 | 4.406 | 4.03 | 4.065 | 5,423,357 | -7.51% |
| 2026-07-28 | 4.6 | 4.6 | 4.265 | 4.395 | 5,400,918 | -7.96% |
| 2026-07-27 | 5.03 | 5.03 | 4.6 | 4.775 | 6,040,847 | +0.00% |
| 2026-07-24 | 5.37 | 5.37 | 4.75 | 4.775 | 5,948,248 | -10.16% |
| 2026-07-23 | 5.59 | 5.98 | 5.22 | 5.315 | 7,260,514 | -8.52% |
| 2026-07-22 | 5.85 | 6.43 | 5.71 | 5.81 | 10,807,095 | -1.69% |
| 2026-07-21 | 5.235 | 5.95 | 5.2 | 5.91 | 16,068,539 | +14.76% |
| 2026-07-20 | 4.435 | 5.18 | 4.435 | 5.15 | 16,841,781 | +26.38% |
| 2026-07-17 | 3.88 | 4.17 | 3.73 | 4.075 | 5,453,572 | +2.26% |
| 2026-07-16 | 4.36 | 4.38 | 3.91 | 3.985 | 5,782,922 | -10.65% |
| 2026-07-15 | 4.18 | 4.565 | 4.16 | 4.46 | 6,155,501 | +7.21% |
| 2026-07-14 | 4.235 | 4.5 | 4.11 | 4.16 | 4,841,606 | +0.97% |
| 2026-07-13 | 4.305 | 4.313 | 3.97 | 4.12 | 7,300,017 | -7.00% |
| 2026-07-10 | 4.52 | 4.57 | 4.17 | 4.43 | 6,685,883 | -1.77% |
| 2026-07-09 | 4.49 | 4.82 | 4.3 | 4.51 | 6,442,818 | +3.68% |
| 2026-07-08 | 4.35 | 4.58 | 4.16 | 4.35 | 8,452,358 | -0.23% |
| 2026-07-07 | 4.6 | 4.65 | 4.24 | 4.36 | 10,541,704 | -8.40% |
| 2026-07-06 | 5.02 | 5.27 | 4.75 | 4.76 | 10,729,904 | -0.31% |
| 2026-07-02 | 5.36 | 5.4 | 4.67 | 4.775 | 13,091,628 | -8.08% |
| 2026-07-01 | 6.01 | 6.175 | 5.19 | 5.195 | 15,841,877 | -18.57% |
| 2026-06-30 | 6.09 | 6.98 | 6.065 | 6.38 | 7,262,448 | +3.91% |
| 2026-06-29 | 5.91 | 6.53 | 5.15 | 6.14 | 8,785,855 | +3.72% |
| 2026-06-26 | 5.65 | 6.01 | 5.54 | 5.92 | 19,315,839 | +0.68% |
| 2026-06-25 | 6.02 | 6.24 | 5.46 | 5.88 | 5,809,512 | +0.51% |
| 2026-06-24 | 6.31 | 6.56 | 5.62 | 5.85 | 7,919,048 | -5.11% |
| 2026-06-23 | 6.18 | 6.65 | 5.95 | 6.165 | 6,553,930 | -7.71% |
| 2026-06-22 | 6.63 | 7.3 | 6.61 | 6.68 | 13,489,446 | +6.88% |
| 2026-06-18 | 6.09 | 6.29 | 5.665 | 6.25 | 17,071,872 | +9.08% |
| 2026-06-17 | 5.49 | 6.055 | 5.381 | 5.73 | 7,944,305 | +5.33% |
| 2026-06-16 | 5.53 | 6.05 | 5.415 | 5.44 | 5,170,886 | -3.37% |
| 2026-06-15 | 5.83 | 6.3 | 5.575 | 5.63 | 7,044,507 | +3.30% |
| 2026-06-12 | 5.22 | 5.83 | 5.21 | 5.45 | 8,786,088 | -0.18% |
| 2026-06-11 | 4.42 | 5.48 | 4.39 | 5.46 | 9,845,505 | +21.87% |
| 2026-06-10 | 4.52 | 4.67 | 4.32 | 4.48 | 4,174,101 | -2.61% |
| 2026-06-09 | 4.9 | 5 | 4.3 | 4.6 | 6,878,956 | -6.22% |
| 2026-06-08 | 5.06 | 5.06 | 4.595 | 4.905 | 5,770,180 | +1.13% |
| 2026-06-05 | 5.82 | 5.82 | 4.65 | 4.85 | 11,093,450 | -19.44% |
| 2026-06-04 | 5.56 | 6.22 | 5.36 | 6.02 | 8,122,211 | +4.42% |
| 2026-06-03 | 5.9 | 6.19 | 5.61 | 5.765 | 7,781,550 | -3.43% |
| 2026-06-02 | 5.52 | 6.33 | 5.5 | 5.97 | 13,181,337 | +6.42% |
| 2026-06-01 | 4.83 | 6.15 | 4.56 | 5.61 | 19,132,995 | +17.61% |
| 2026-05-29 | 4.87 | 5.08 | 4.75 | 4.77 | 7,149,849 | +2.58% |
| 2026-05-28 | 4.13 | 4.76 | 4.08 | 4.65 | 7,691,341 | +12.59% |
| 2026-05-27 | 4.28 | 4.361 | 4.13 | 4.13 | 3,297,000 | -3.73% |
| 2026-05-26 | 4.6 | 4.705 | 4.13 | 4.29 | 6,914,549 | -3.16% |
| 2026-05-22 | 4.18 | 4.64 | 4.16 | 4.43 | 6,022,671 | +5.23% |
| 2026-05-21 | 4.025 | 4.23 | 3.995 | 4.21 | 3,631,784 | +3.44% |
| 2026-05-20 | 4.04 | 4.195 | 3.9 | 4.07 | 4,159,269 | +1.50% |
| 2026-05-19 | 4.2 | 4.24 | 3.96 | 4.01 | 4,334,632 | -7.50% |
| 2026-05-18 | 4.94 | 4.98 | 3.86 | 4.335 | 11,319,275 | -11.17% |
| 2026-05-15 | 5.01 | 5.275 | 4.86 | 4.88 | 5,382,327 | -7.58% |
| 2026-05-14 | 4.91 | 5.34 | 4.79 | 5.28 | 6,501,004 | +5.81% |
| 2026-05-13 | 5 | 5.11 | 4.715 | 4.99 | 8,512,338 | +1.42% |
| 2026-05-12 | 4.88 | 4.95 | 4.7 | 4.92 | 5,216,993 | -1.60% |