MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUAI — New Era Energy & Digital, Inc. Common Stock
NasdaqNew Era Energy & Digital, Inc. Common Stock
$5.86
-0.19(-3.14%)
- O
- 6.10
- H
- 6.14
- L
- 5.78
- V
- 4.77M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.86
Period Return+534.89%
Period High$9.45
Period Low$0.32
Avg Daily Volume9.82M
Total Trading Days365
NUAI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.10 | $6.14 | $5.78 | $5.86 | $-0.19 | -3.14% | 4,766,159 | $5.94 | $5.78 $6.14 |
| Oct 5, 2026 | $6.30 | $6.40 | $5.81 | $6.05 | $-0.24 | -3.82% | 6,968,882 | $5.99 | $5.81 $6.40 |
| Oct 2, 2026 | $6.55 | $6.67 | $6.17 | $6.29 | $-0.08 | -1.26% | 6,496,345 | $6.40 | $6.17 $6.67 |
| Oct 1, 2026 | $6.67 | $6.70 | $6.25 | $6.37 | $-0.35 | -5.21% | 8,046,351 | $6.41 | $6.25 $6.70 |
| Sep 30, 2026 | $6.86 | $7.01 | $6.63 | $6.72 | $-0.04 | -0.59% | 7,830,537 | $6.76 | $6.63 $7.01 |
| Sep 29, 2026 | $7.09 | $7.31 | $6.70 | $6.76 | $-0.20 | -2.87% | 7,046,857 | $6.86 | $6.70 $7.31 |
| Sep 28, 2026 | $6.98 | $7.33 | $6.84 | $6.96 | $-0.10 | -1.42% | 7,452,370 | $7.03 | $6.84 $7.33 |
| Sep 25, 2026 | $6.96 | $7.10 | $6.62 | $7.06 | +$0.12 | +1.73% | 7,851,912 | $6.90 | $6.62 $7.10 |
| Sep 24, 2026 | $6.62 | $7.27 | $6.46 | $6.94 | $-0.05 | -0.72% | 11,055,857 | $7.00 | $6.46 $7.27 |
| Sep 23, 2026 | $6.83 | $7.20 | $6.71 | $6.99 | +$0.02 | +0.22% | 9,027,807 | $6.99 | $6.71 $7.20 |
| Sep 22, 2026 | $7.23 | $7.46 | $6.61 | $6.98 | $-0.68 | -8.82% | 16,940,569 | $7.06 | $6.61 $7.46 |
| Sep 21, 2026 | $6.87 | $7.94 | $6.75 | $7.65 | +$1.79 | +30.55% | 25,515,751 | $7.51 | $6.75 $7.94 |
| Sep 18, 2026 | $6.23 | $6.25 | $5.70 | $5.86 | +$0.05 | +0.86% | 8,445,399 | $5.88 | $5.70 $6.25 |
| Sep 17, 2026 | $5.75 | $6.15 | $5.68 | $5.81 | +$0.40 | +7.39% | 5,782,415 | $5.83 | $5.68 $6.15 |
| Sep 16, 2026 | $5.64 | $5.69 | $5.26 | $5.41 | $-0.05 | -0.92% | 6,303,554 | $5.44 | $5.26 $5.69 |
| Sep 15, 2026 | $5.55 | $5.69 | $5.39 | $5.46 | $-0.14 | -2.50% | 5,016,830 | $5.51 | $5.39 $5.69 |
| Sep 14, 2026 | $5.64 | $5.83 | $5.45 | $5.60 | $-0.34 | -5.72% | 4,866,291 | $5.66 | $5.45 $5.83 |
| Sep 11, 2026 | $6.17 | $6.24 | $5.88 | $5.94 | +$0.01 | +0.17% | 3,513,952 | $6.04 | $5.88 $6.24 |
| Sep 10, 2026 | $6.06 | $6.34 | $5.86 | $5.93 | $-0.55 | -8.49% | 6,771,238 | $6.06 | $5.86 $6.34 |
| Sep 9, 2026 | $6.56 | $6.94 | $6.42 | $6.48 | $-0.12 | -1.82% | 7,279,314 | $6.69 | $6.42 $6.94 |
| Sep 8, 2026 | $5.60 | $6.71 | $5.60 | $6.60 | +$1.19 | +22.00% | 15,443,901 | $6.40 | $5.60 $6.71 |
| Sep 4, 2026 | $5.20 | $5.52 | $5.20 | $5.41 | +$0.14 | +2.66% | 4,438,627 | $5.41 | $5.20 $5.52 |
| Sep 3, 2026 | $5.08 | $5.37 | $4.99 | $5.27 | +$0.13 | +2.53% | 4,352,104 | $5.25 | $4.99 $5.37 |
| Sep 2, 2026 | $4.77 | $5.17 | $4.62 | $5.14 | +$0.29 | +5.98% | 5,332,128 | $4.93 | $4.62 $5.17 |
| Sep 1, 2026 | $4.59 | $4.92 | $4.55 | $4.85 | +$0.11 | +2.21% | 5,165,121 | $4.73 | $4.55 $4.92 |
| Aug 31, 2026 | $4.56 | $4.76 | $4.55 | $4.75 | +$0.09 | +1.82% | 4,143,847 | $4.66 | $4.55 $4.76 |
| Aug 28, 2026 | $5.05 | $5.13 | $4.55 | $4.66 | $-0.47 | -9.16% | 7,006,693 | $4.73 | $4.55 $5.13 |
| Aug 27, 2026 | $5.04 | $5.30 | $5.02 | $5.13 | +$0.19 | +3.85% | 4,189,950 | $5.16 | $5.02 $5.30 |
| Aug 26, 2026 | $5.02 | $5.16 | $4.88 | $4.94 | $-0.13 | -2.56% | 4,097,156 | $4.97 | $4.88 $5.16 |
| Aug 25, 2026 | $4.90 | $5.10 | $4.71 | $5.07 | +$0.26 | +5.30% | 5,177,862 | $4.92 | $4.71 $5.10 |