Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Near Intelligence, Inc. - Common Stock (NQ: NIR )

0.0330 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2023 0.0330 0 -0.03(-44.07%)
Dec 15, 2023 0.0866 0.0936 0.0587 0.0590 39,374,808 -0.01(-19.95%)
Dec 14, 2023 0.0630 0.0850 0.0630 0.0737 16,809,824 +0.00(+5.59%)
Dec 13, 2023 0.0680 0.0980 0.0616 0.0698 6,586,679 -0.01(-9.70%)
Dec 12, 2023 0.0800 0.0819 0.0700 0.0773 9,931,581 -0.01(-6.42%)
Dec 11, 2023 0.1000 0.1090 0.0820 0.0826 14,666,746 -0.07(-45.66%)
Dec 08, 2023 0.1570 0.1652 0.1482 0.1520 3,614,055 -0.01(-5.00%)
Dec 07, 2023 0.1910 0.2000 0.1596 0.1600 1,390,094 -0.04(-19.48%)
Dec 06, 2023 0.1991 0.2060 0.1900 0.1987 676,763 -0.00(-1.19%)
Dec 05, 2023 0.2130 0.2221 0.2000 0.2011 687,239 -0.02(-10.22%)
Dec 04, 2023 0.2100 0.2256 0.2042 0.2240 609,089 +0.01(+5.96%)
Dec 01, 2023 0.2168 0.2286 0.2021 0.2114 1,610,780 +0.00(+0.67%)
Nov 30, 2023 0.1814 0.3199 0.1801 0.2100 7,806,598 +0.02(+12.30%)
Nov 29, 2023 0.1869 0.1920 0.1790 0.1870 1,369,682 -0.01(-4.10%)
Nov 28, 2023 0.1834 0.1987 0.1700 0.1950 3,198,445 +0.00(+2.15%)
Nov 27, 2023 0.1978 0.2176 0.1761 0.1909 26,307,964 +0.04(+28.73%)
Nov 24, 2023 0.1500 0.1562 0.1440 0.1483 449,598 -0.00(-3.20%)
Nov 22, 2023 0.1582 0.1651 0.1500 0.1532 576,526 -0.01(-6.07%)
Nov 21, 2023 0.1825 0.1825 0.1533 0.1631 869,587 -0.02(-9.39%)
Nov 20, 2023 0.1810 0.1910 0.1705 0.1800 846,061 -0.00(-1.15%)
Nov 17, 2023 0.1900 0.1971 0.1766 0.1821 834,743 -0.01(-3.14%)
Nov 16, 2023 0.1700 0.2030 0.1700 0.1880 2,023,862 +0.01(+8.05%)
Nov 15, 2023 0.1731 0.1840 0.1670 0.1740 1,555,525 -0.01(-3.60%)
Nov 14, 2023 0.2200 0.2200 0.1725 0.1805 2,484,915 -0.03(-16.05%)
Nov 13, 2023 0.2232 0.2600 0.2010 0.2150 11,536,805 +0.02(+13.16%)
Nov 10, 2023 0.2001 0.2400 0.1530 0.1900 10,011,725 -0.09(-31.41%)
Nov 09, 2023 0.1687 0.3352 0.1340 0.2770 26,867,290 +0.11(+61.80%)
Nov 08, 2023 0.1800 0.1859 0.1600 0.1712 748,362 -0.01(-3.06%)
Nov 07, 2023 0.1855 0.1855 0.1630 0.1766 562,960 +0.01(+6.39%)
Nov 06, 2023 0.1939 0.1988 0.1612 0.1660 556,066 -0.01(-3.04%)
Nov 03, 2023 0.1600 0.1900 0.1600 0.1712 518,628 +0.02(+12.56%)
Nov 02, 2023 0.1490 0.1605 0.1455 0.1521 208,005 +0.00(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.