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 0.0969 0.0587 0.0590 39,374,808 -0.01(-19.95%)
Dec 14, 2023 0.0630 0.0850 0.0630 0.0737 16,809,630 +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%)
Nov 01, 2023 0.1555 0.1600 0.1430 0.1489 269,968 -0.00(-0.87%)
Oct 31, 2023 0.1531 0.1600 0.1440 0.1502 309,184 +0.01(+4.31%)
Oct 30, 2023 0.1500 0.1504 0.1410 0.1440 392,588 -0.00(-2.04%)
Oct 27, 2023 0.1600 0.1625 0.1420 0.1470 590,039 -0.01(-8.13%)
Oct 26, 2023 0.1635 0.1760 0.1600 0.1600 604,996 -0.00(-1.11%)
Oct 25, 2023 0.1750 0.1750 0.1602 0.1618 230,131 -0.00(-1.10%)
Oct 24, 2023 0.1800 0.1826 0.1623 0.1636 437,505 -0.01(-6.62%)
Oct 23, 2023 0.1700 0.1831 0.1700 0.1752 352,991 +0.01(+3.06%)
Oct 20, 2023 0.1750 0.1881 0.1700 0.1700 368,466 +0.01(+3.85%)
Oct 19, 2023 0.1975 0.1975 0.1620 0.1637 858,199 -0.03(-14.96%)
Oct 18, 2023 0.2080 0.2090 0.1850 0.1925 669,069 -0.01(-5.82%)
Oct 17, 2023 0.2000 0.2157 0.1870 0.2044 607,986 +0.01(+4.82%)
Oct 16, 2023 0.2000 0.2200 0.1900 0.1950 1,318,096 +0.01(+2.63%)
Oct 13, 2023 0.1721 0.2457 0.1665 0.1900 4,488,541 +0.02(+10.47%)
Oct 12, 2023 0.1700 0.1872 0.1625 0.1720 1,275,600 +0.00(+1.78%)
Oct 11, 2023 0.1700 0.1869 0.1650 0.1690 1,691,720 -0.00(-1.57%)
Oct 10, 2023 0.1660 0.1998 0.1641 0.1717 2,598,355 +0.01(+5.73%)
Oct 09, 2023 0.1550 0.1750 0.1501 0.1624 1,982,471 -0.01(-5.03%)
Oct 06, 2023 0.1600 0.1850 0.1450 0.1710 4,392,968 -0.03(-16.99%)
Oct 05, 2023 0.2027 0.2250 0.2020 0.2060 1,827,629 -0.00(-1.44%)
Oct 04, 2023 0.2130 0.2150 0.1951 0.2090 1,515,791 +0.00(+0.48%)
Oct 03, 2023 0.2088 0.2150 0.2000 0.2080 1,962,222 +0.00(+1.46%)
Oct 02, 2023 0.2165 0.2400 0.2050 0.2050 2,263,942 -0.04(-16.29%)
Sep 29, 2023 0.2580 0.2677 0.2311 0.2449 1,815,526 -0.02(-5.84%)
Sep 28, 2023 0.2870 0.2975 0.2400 0.2601 6,348,215 -0.05(-15.41%)
Sep 27, 2023 0.2600 0.6700 0.2515 0.3075 85,484,904 +0.04(+13.38%)
Sep 26, 2023 0.2700 0.2950 0.2550 0.2712 416,626 -0.01(-3.18%)
Sep 25, 2023 0.2500 0.2950 0.2719 0.2801 944,479 +0.00(+1.45%)
Sep 22, 2023 0.2719 0.2910 0.2311 0.2761 3,189,961 -0.02(-5.99%)
Sep 21, 2023 0.3500 0.3500 0.2650 0.2937 36,938,480 +0.08(+40.53%)
Sep 20, 2023 0.3600 0.3642 0.1900 0.2090 2,928,403 -0.15(-42.42%)
Sep 19, 2023 0.3620 0.3787 0.3564 0.3630 68,831 -0.00(-0.85%)
Sep 18, 2023 0.3653 0.3800 0.3653 0.3661 55,933 +0.01(+1.69%)
Sep 15, 2023 0.3913 0.3999 0.3600 0.3600 138,193 -0.02(-5.26%)
Sep 14, 2023 0.3800 0.4000 0.3725 0.3800 246,970 +0.01(+3.83%)
Sep 13, 2023 0.3900 0.3912 0.3600 0.3660 168,265 -0.01(-1.96%)
Sep 12, 2023 0.4100 0.4100 0.3700 0.3733 160,607 -0.04(-8.95%)
Sep 11, 2023 0.4400 0.3900 0.4100 216,165 +0.02(+4.97%)
Sep 06, 2023 0.3906 0 -0.01(-2.11%)
Sep 05, 2023 0.4200 0.4230 0.3750 0.3990 169,604 -0.01(-2.94%)
Sep 01, 2023 0.3697 0.4701 0.3697 0.4111 844,095 +0.03(+7.87%)
Aug 31, 2023 0.3800 0.3936 0.3519 0.3811 357,314 +0.02(+5.80%)
Aug 30, 2023 0.3700 0.3757 0.3525 0.3602 124,977 -0.00(-0.50%)
Aug 29, 2023 0.3900 0.3900 0.3620 0.3620 132,685 -0.02(-5.24%)
Aug 28, 2023 0.4048 0.4048 0.3569 0.3820 403,696 -0.02(-4.02%)
Aug 25, 2023 0.4400 0.4400 0.3980 0.3980 262,200 -0.04(-9.34%)
Aug 24, 2023 0.4510 0.4699 0.4194 0.4390 618,735 -0.03(-6.58%)
Aug 23, 2023 0.4320 0.5400 0.4233 0.4699 1,822,432 +0.05(+11.88%)
Aug 22, 2023 0.4580 0.4590 0.4037 0.4200 181,051 -0.01(-2.96%)
Aug 21, 2023 0.4610 0.4610 0.4316 0.4328 120,985 -0.01(-2.37%)
Aug 18, 2023 0.4500 0.4689 0.4189 0.4433 387,000 -0.01(-2.61%)
Aug 17, 2023 0.4932 0.4999 0.4500 0.4552 361,291 -0.03(-6.14%)
Aug 16, 2023 0.4800 0.5199 0.4732 0.4850 422,403 +0.04(+8.09%)
Aug 15, 2023 0.5500 0.5600 0.4487 0.4487 543,492 -0.13(-22.13%)
Aug 14, 2023 0.5900 0.7400 0.4810 0.5762 4,264,707 +0.02(+2.89%)
Aug 11, 2023 0.5700 0.5815 0.5493 0.5600 247,199 -0.02(-2.66%)
Aug 10, 2023 0.5900 0.6147 0.5601 0.5753 298,477 -0.02(-4.12%)
Aug 09, 2023 0.7200 0.7401 0.5900 0.6000 552,289 -0.13(-17.81%)
Aug 08, 2023 0.8000 0.8200 0.6901 0.7300 670,774 -0.08(-9.88%)
Aug 07, 2023 0.9625 1.030 0.7700 0.8100 521,745 -0.17(-17.35%)
Aug 04, 2023 1.190 1.240 0.9800 0.9800 811,849 -0.16(-14.04%)
Aug 03, 2023 1.280 1.300 1.065 1.140 711,861 -0.17(-12.98%)
Aug 02, 2023 1.430 1.445 1.250 1.310 189,747 -0.15(-10.27%)
Aug 01, 2023 1.510 1.510 1.440 1.460 38,263 -0.05(-3.31%)
Jul 31, 2023 1.540 1.600 1.440 1.510 95,558 -0.01(-0.66%)
Jul 28, 2023 1.400 1.570 1.340 1.520 78,764 +0.12(+8.57%)
Jul 27, 2023 1.450 1.450 1.330 1.400 68,692 -0.04(-2.78%)
Jul 26, 2023 1.420 1.480 1.400 1.440 62,369 +0.00(+0.00%)
Jul 25, 2023 1.480 1.500 1.380 1.440 63,204 -0.05(-3.36%)
Jul 24, 2023 1.590 1.590 1.450 1.490 52,258 -0.06(-3.87%)
Jul 21, 2023 1.530 1.570 1.420 1.550 155,633 +0.00(+0.00%)
Jul 20, 2023 1.670 1.670 1.520 1.550 69,331 -0.10(-6.06%)
Jul 19, 2023 1.640 1.700 1.580 1.650 97,373 +0.04(+2.48%)
Jul 18, 2023 1.730 1.740 1.610 1.610 139,046 -0.11(-6.40%)
Jul 17, 2023 1.730 1.770 1.640 1.720 104,233 -0.03(-1.71%)
Jul 14, 2023 1.850 1.866 1.640 1.750 146,507 -0.13(-6.91%)
Jul 13, 2023 1.960 2.000 1.807 1.880 273,882 -0.11(-5.53%)
Jul 12, 2023 2.180 2.180 1.890 1.990 762,782 -0.15(-7.01%)
Jul 11, 2023 1.810 2.140 1.810 2.140 840,784 +0.31(+16.94%)
Jul 10, 2023 1.620 2.030 1.500 1.830 1,994,995 +0.03(+1.67%)
Jul 07, 2023 1.300 2.140 1.270 1.800 18,960,624 +0.62(+52.28%)
Jul 06, 2023 1.300 1.360 1.170 1.182 75,172 -0.15(-11.13%)
Jul 05, 2023 1.330 1.420 1.300 1.330 154,671 +0.01(+0.76%)
Jul 03, 2023 1.340 1.400 1.260 1.320 62,686 -0.08(-5.71%)
Jun 30, 2023 1.500 1.500 1.400 1.400 57,172 -0.02(-1.41%)
Jun 29, 2023 1.490 1.520 1.350 1.420 98,181 -0.12(-7.79%)
Jun 28, 2023 1.630 1.660 1.520 1.540 133,137 -0.07(-4.35%)
Jun 27, 2023 1.690 1.690 1.530 1.610 56,335 -0.06(-3.59%)
Jun 26, 2023 1.750 1.800 1.650 1.670 56,699 -0.11(-6.18%)
Jun 23, 2023 1.680 1.800 1.650 1.780 83,344 +0.07(+4.09%)
Jun 22, 2023 1.690 1.800 1.660 1.710 106,832 +0.00(+0.00%)
Jun 21, 2023 2.000 2.000 1.700 1.710 95,312 -0.29(-14.50%)
Jun 20, 2023 2.080 2.080 1.810 2.000 109,622 +0.03(+1.52%)
Jun 16, 2023 2.160 2.180 1.860 1.970 439,910 -0.16(-7.51%)
Jun 15, 2023 2.190 2.210 2.030 2.130 71,320 +0.01(+0.47%)
Jun 14, 2023 2.180 2.390 2.060 2.120 202,087 -0.06(-2.75%)
Jun 13, 2023 1.900 2.240 1.830 2.180 263,265 +0.30(+15.96%)
Jun 12, 2023 1.890 1.900 1.770 1.880 82,248 +0.06(+3.30%)
Jun 09, 2023 1.900 1.980 1.780 1.820 114,429 -0.07(-3.70%)
Jun 08, 2023 1.750 1.920 1.700 1.890 220,805 +0.14(+8.00%)
Jun 07, 2023 1.740 1.855 1.710 1.750 161,444 +0.01(+0.57%)
Jun 06, 2023 1.740 1.780 1.640 1.740 132,260 +0.02(+1.16%)
Jun 05, 2023 1.690 1.790 1.600 1.720 199,810 +0.07(+4.24%)
Jun 02, 2023 1.670 1.720 1.600 1.650 175,027 +0.00(+0.00%)
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.