Dark

NUAI
New Era Energy & Digital, Inc. Common Stock
stock NASDAQ

Market Open

Apr 10, 2026 9:40:51 AM EDT

4.16USD-5.245%(-0.23)333,859

4.13Bid 4.19Ask 0.06Spread

Pre-market

Apr 10, 2026 9:28:30 AM EDT

4.30USD-1.938%(-0.09)62,529

After-hours

Apr 9, 2026 4:58:30 PM EDT

4.37USD-0.342%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	4.3300	4.370000	4.1400	4.1600	-5.239%	333,859	0.000%
2026-04-09	3.7500	4.499900	3.7000	4.3900	+6.039%	22,653,915	-5.239%
2026-04-08	4.5250	4.600000	4.1150	4.1400	-0.719%	9,032,148	+0.483%
2026-04-07	4.1500	4.239000	3.8800	4.1700	-0.477%	2,254,094	-0.240%
2026-04-06	4.3200	4.550000	4.0804	4.1900	-3.678%	3,707,257	-0.716%
2026-04-02	4.1000	4.409800	4.0800	4.3500	+1.163%	1,981,458	-4.368%
2026-04-01	4.2000	4.535000	3.9850	4.3000	+5.911%	4,389,338	-3.256%
2026-03-31	3.7700	4.100000	3.7300	4.0600	+9.140%	3,078,676	+2.463%
2026-03-30	4.1200	4.189900	3.6600	3.7200	-10.145%	2,884,920	+11.828%
2026-03-27	4.2500	4.300000	3.9800	4.1400	-3.944%	2,472,259	+0.483%
2026-03-26	4.4000	4.760000	4.2600	4.3100	-3.146%	3,040,551	-3.480%
2026-03-25	4.8400	4.930000	4.3800	4.4500	-6.316%	3,354,413	-6.517%
2026-03-24	4.9500	5.140000	4.6800	4.7500	-4.234%	3,122,647	-12.421%
2026-03-23	5.0300	5.290000	4.9500	4.9600	+0.101%	2,893,425	-16.129%
2026-03-20	4.8900	5.197400	4.7700	4.9550	+0.916%	3,105,786	-16.044%
2026-03-19	5.0900	5.090000	4.6500	4.9100	-7.358%	5,291,947	-15.275%
2026-03-18	5.5500	5.550000	4.8500	5.3000	-11.371%	7,320,456	-21.509%
2026-03-17	6.1550	6.340000	5.6400	5.9800	+7.554%	7,316,209	-30.435%
2026-03-16	5.1200	6.080000	5.0800	5.5600	+10.757%	5,434,035	-25.180%
2026-03-13	5.0550	5.450000	4.9000	5.0200	+2.033%	2,728,346	-17.131%
2026-03-12	5.1800	5.350000	4.8800	4.9200	-6.464%	3,143,365	-15.447%
2026-03-11	4.4100	5.265600	4.3804	5.2600	+16.630%	4,521,397	-20.913%
2026-03-10	4.6400	4.660000	4.4199	4.5100	-1.743%	1,460,326	-7.761%
2026-03-09	4.5500	4.600000	4.3100	4.5900	+0.658%	1,959,410	-9.368%
2026-03-06	4.5300	4.850000	4.4750	4.5600	-3.185%	2,183,258	-8.772%
2026-03-05	4.6900	4.899700	4.5500	4.7100	-1.258%	2,174,981	-11.677%
2026-03-04	4.3500	4.830000	4.3469	4.7700	+10.673%	3,007,778	-12.788%
2026-03-03	4.3400	4.360000	4.0800	4.3100	-2.045%	2,198,142	-3.480%
2026-03-02	4.4100	4.525600	4.2800	4.4000	-3.930%	1,918,227	-5.455%
2026-02-27	4.8700	4.890000	4.4300	4.5800	-7.099%	2,890,719	-9.170%
2026-02-26	4.9200	5.150000	4.7000	4.9300	+0.612%	2,927,954	-15.619%
2026-02-25	5.1300	5.330000	4.9000	4.9000	-2.778%	3,318,873	-15.102%
2026-02-24	5.1900	5.350000	4.7500	5.0400	-1.176%	3,220,064	-17.460%
2026-02-23	4.7800	5.235000	4.6617	5.1000	+7.368%	4,452,492	-18.431%
2026-02-20	4.7300	4.890000	4.6200	4.7500	-1.860%	1,977,623	-12.421%
2026-02-19	4.7100	4.840000	4.5000	4.8400	+2.326%	1,516,975	-14.050%
2026-02-18	4.2600	4.810000	4.2000	4.7300	+10.903%	2,205,882	-12.051%
2026-02-17	4.8400	4.895400	4.1200	4.2650	-13.313%	2,993,369	-2.462%
2026-02-13	4.6300	5.055000	4.4000	4.9200	+6.957%	2,834,406	-15.447%
2026-02-12	5.0400	5.130000	4.5550	4.6000	-8.367%	2,337,944	-9.565%
2026-02-11	5.0600	5.390000	4.7100	5.0200	+0.601%	2,887,803	-17.131%
2026-02-10	4.9800	5.120000	4.8500	4.9900	-1.578%	2,824,348	-16.633%
2026-02-09	5.0600	5.150000	4.7800	5.0700	+0.198%	4,774,033	-17.949%
2026-02-06	5.5300	5.550000	4.9500	5.0600	-2.879%	5,596,768	-17.787%
2026-02-05	5.4000	5.900000	5.0700	5.2100	-10.172%	5,433,991	-20.154%
2026-02-04	6.5500	6.970000	5.6800	5.8000	-12.978%	4,652,687	-28.276%
2026-02-03	6.2000	6.780000	5.8500	6.6650	+9.083%	4,168,181	-37.584%
2026-02-02	6.4600	6.700000	5.8700	6.1100	-10.933%	4,294,727	-31.915%
2026-01-30	7.2600	7.770000	6.2000	6.8600	-6.920%	5,023,504	-39.359%
2026-01-29	7.4400	8.380000	6.9200	7.3700	-4.036%	5,069,590	-43.555%
2026-01-28	7.6580	8.270000	6.8000	7.6800	+1.053%	9,167,184	-45.833%
2026-01-27	6.3000	7.600000	5.8200	7.6000	+19.874%	7,708,204	-45.263%
2026-01-26	7.3800	7.500000	6.2000	6.3400	-13.091%	5,849,662	-34.385%
2026-01-23	7.0600	7.750000	6.9200	7.2950	-9.491%	9,717,903	-42.975%
2026-01-22	7.1800	9.445000	7.1600	8.0600	+17.664%	22,744,139	-48.387%
2026-01-21	5.8800	6.990000	5.5200	6.8500	+24.772%	18,894,785	-39.270%
2026-01-20	5.0200	6.320000	5.0000	5.4900	+26.790%	22,303,201	-24.226%
2026-01-16	4.5000	4.580000	4.2200	4.3300	-4.835%	3,014,263	-3.926%
2026-01-15	4.1400	4.750000	4.1100	4.5500	+9.903%	5,862,570	-8.571%
2026-01-14	4.3200	4.400000	4.0400	4.1400	-6.122%	3,169,514	+0.483%
2026-01-13	3.7600	4.450000	3.7600	4.4100	+19.512%	6,350,523	-5.669%
2026-01-12	3.5800	3.770000	3.4200	3.6900	+3.073%	2,514,429	+12.737%
2026-01-09	3.5700	3.710000	3.4850	3.5800	+0.280%	3,313,213	+16.201%
2026-01-08	3.1500	3.620100	3.1300	3.5700	+11.563%	5,256,364	+16.527%
2026-01-07	3.3200	3.608400	3.1100	3.2000	-2.141%	5,013,939	+30.000%
2026-01-06	3.5950	3.650000	3.2300	3.2700	-8.146%	3,799,746	+27.217%
2026-01-05	3.4950	3.645000	3.2000	3.5600	+3.488%	6,177,302	+16.854%
2026-01-02	2.9500	3.460000	2.6300	3.4400	+17.406%	9,821,875	+20.930%
2025-12-31	2.3000	2.930000	2.2850	2.9300	+23.629%	9,769,653	+41.980%
2025-12-30	2.7500	2.810000	2.0100	2.3700	-11.896%	16,069,638	+75.527%
2025-12-29	4.3100	4.579900	2.6600	2.6900	-41.009%	17,292,087	+54.647%
2025-12-26	4.6000	4.740000	4.3830	4.5600	-3.492%	2,946,519	-8.772%
2025-12-24	4.7100	4.970000	4.4760	4.7250	-1.151%	3,329,360	-11.958%
2025-12-23	4.1850	4.840000	4.1100	4.7800	+11.682%	7,003,239	-12.971%
2025-12-22	3.8000	4.499900	3.7200	4.2800	+13.528%	5,887,261	-2.804%
2025-12-19	3.6300	3.900000	3.5200	3.7700	+3.857%	6,922,639	+10.345%
2025-12-18	3.3500	3.750000	3.3500	3.6300	+10.000%	4,403,544	+14.601%
2025-12-17	3.4000	3.680000	3.2850	3.3000	-1.786%	4,278,502	+26.061%
2025-12-16	3.0000	3.415000	3.0000	3.3600	+4.836%	3,914,765	+23.810%
2025-12-15	3.3500	3.420000	2.8800	3.2050	-4.328%	7,549,040	+29.797%
2025-12-12	3.5300	3.790000	3.2400	3.3500	-6.944%	8,195,285	+24.179%
2025-12-11	3.5700	3.670000	3.3900	3.6000	+1.124%	4,366,867	+15.556%
2025-12-10	3.8900	3.939300	3.5200	3.5600	-11.000%	6,846,426	+16.854%
2025-12-09	4.3000	4.320000	3.8000	4.0000	-8.257%	7,608,359	+4.000%
2025-12-08	4.2800	4.670000	4.1300	4.3600	+0.926%	7,115,824	-4.587%
2025-12-05	4.4000	4.440000	4.1000	4.3200	-2.373%	3,602,985	-3.704%
2025-12-04	4.1600	4.530000	4.0550	4.4250	+4.610%	3,934,517	-5.989%
2025-12-03	4.4200	4.420000	3.8700	4.2300	-3.314%	4,791,355	-1.655%
2025-12-02	4.9100	5.350000	4.3300	4.3750	-9.607%	7,655,987	-4.914%
2025-12-01	4.8600	5.009900	4.6300	4.8400	-4.912%	3,931,221	-14.050%
2025-11-28	5.0700	5.160000	4.9100	5.0900	+0.394%	3,325,416	-18.271%
2025-11-26	4.7800	5.350000	4.7600	5.0700	+8.333%	10,998,568	-17.949%
2025-11-25	4.2300	4.775000	3.9500	4.6800	+6.364%	6,249,381	-11.111%
2025-11-24	3.7900	4.550000	3.7600	4.4000	+15.789%	8,739,418	-5.455%
2025-11-21	3.3600	3.840000	3.2300	3.8000	+14.114%	6,032,422	+9.474%
2025-11-20	4.0000	4.250000	3.2800	3.3300	-12.021%	7,253,579	+24.925%
2025-11-19	4.2900	4.400000	3.6800	3.7850	-11.565%	5,002,646	+9.908%
2025-11-18	3.7800	4.500000	3.7000	4.2800	+7.268%	4,961,104	-2.804%
2025-11-17	3.9300	4.090000	3.8200	3.9900	-0.623%	3,381,306	+4.261%
2025-11-14	3.2600	4.460000	3.2500	4.0150	-5.195%	10,779,505	+3.611%
2025-11-13	4.5900	4.730000	4.1200	4.2350	-14.789%	6,496,225	-1.771%
2025-11-12	4.4300	5.008600	4.1200	4.9700	+12.955%	9,726,519	-16.298%
2025-11-11	4.9400	4.940000	4.3000	4.4000	-13.471%	8,913,012	-5.455%
2025-11-10	5.5900	5.630000	4.9200	5.0850	-5.307%	8,213,061	-18.191%
2025-11-07	5.6000	5.740000	4.6750	5.3700	-11.093%	16,226,437	-22.533%
2025-11-06	6.4900	7.019900	5.9000	6.0400	+6.526%	44,694,130	-31.126%
2025-11-05	5.9600	6.100000	5.6500	5.6700	-2.577%	8,579,030	-26.631%
2025-11-04	5.8900	6.250000	5.5300	5.8200	-7.911%	10,915,540	-28.522%
2025-11-03	5.9100	7.590000	5.6200	6.3200	+11.562%	27,432,830	-34.177%
2025-10-31	5.8750	6.320000	5.4350	5.6650	+1.342%	11,123,479	-26.567%
2025-10-30	5.6200	6.230000	4.8800	5.5900	+1.085%	11,161,778	-25.581%
2025-10-29	5.8400	5.934700	5.2747	5.5300	-1.950%	8,410,271	-24.774%
2025-10-28	6.0300	6.481300	5.6100	5.6400	-10.048%	12,464,015	-26.241%
2025-10-27	5.5200	6.710000	5.0100	6.2700	+6.997%	28,687,692	-33.652%
2025-10-24	4.1600	6.200000	4.1300	5.8600	+48.354%	51,795,631	-29.010%
2025-10-23	4.2000	4.400000	3.8400	3.9500	+4.222%	11,133,540	+5.316%
2025-10-22	3.8700	4.949900	3.6250	3.7900	-12.471%	21,658,668	+9.763%
2025-10-21	4.7700	4.950000	3.8100	4.3300	-23.227%	23,276,532	-3.926%
2025-10-20	5.2000	6.210000	5.0600	5.6400	+23.956%	41,132,263	-26.241%
2025-10-17	3.4000	4.710000	3.2000	4.5500	+44.444%	33,819,501	-8.571%
2025-10-16	3.7400	4.100000	2.9000	3.1500	-5.970%	24,243,660	+32.063%
2025-10-15	3.6900	4.300000	3.2300	3.3500	+9.121%	35,064,230	+24.179%
2025-10-14	2.3500	3.480000	2.3500	3.0700	+30.638%	54,550,525	+35.505%
2025-10-13	2.5600	2.610000	2.1700	2.3500	-9.615%	13,969,132	+77.021%
2025-10-10	2.8050	2.925000	2.3300	2.6000	-8.127%	28,675,798	+60.000%
2025-10-09	1.5600	3.180000	1.5500	2.8300	+83.766%	166,766,639	+46.996%
2025-10-08	1.6500	1.730000	1.5100	1.5400	-7.784%	8,276,696	+170.130%
2025-10-07	1.7000	1.765000	1.5600	1.6700	-6.704%	10,439,346	+149.102%
2025-10-06	1.7400	1.900000	1.6100	1.7900	+12.579%	18,781,476	+132.402%
2025-10-03	1.8250	1.830000	1.4700	1.5900	-16.316%	22,656,176	+161.635%
2025-10-02	1.9000	2.100000	1.8100	1.9000	+1.064%	14,009,036	+118.947%
2025-10-01	2.0650	2.150000	1.8500	1.8800	+2.174%	19,344,564	+121.277%
2025-09-30	2.1300	2.350000	1.7300	1.8400	-26.400%	34,821,783	+126.087%
2025-09-29	1.9450	2.655000	1.9200	2.5000	+35.870%	73,777,906	+66.400%
2025-09-26	1.7200	2.550000	1.6300	1.8400	+33.333%	157,485,848	+126.087%
2025-09-25	1.0500	1.440000	1.0300	1.3800	+49.837%	78,966,756	+201.449%
2025-09-24	0.9497	0.968600	0.8600	0.9210	+9.007%	35,028,643	+351.683%
2025-09-23	0.8284	1.150000	0.8000	0.8449	+39.147%	221,573,817	+392.366%
2025-09-22	0.6570	0.785000	0.5700	0.6072	+11.536%	70,492,348	+585.112%
2025-09-19	0.4778	0.598000	0.4700	0.5444	+13.535%	17,389,825	+664.144%
2025-09-18	0.4460	0.500000	0.4400	0.4795	+6.319%	6,848,334	+767.570%
2025-09-17	0.5353	0.545000	0.4103	0.4510	-4.002%	80,892,996	+822.395%
2025-09-16	0.4200	0.479900	0.4166	0.4698	+11.857%	2,351,364	+785.483%
2025-09-15	0.4079	0.438800	0.3980	0.4200	+5.342%	2,788,250	+890.476%
2025-09-12	0.4700	0.473400	0.3800	0.3987	-30.455%	7,424,201	+943.391%
2025-09-11	0.4339	0.631400	0.4339	0.5733	+47.948%	119,443,148	+625.624%
2025-09-10	0.3626	0.404900	0.3599	0.3875	+3.665%	1,713,835	+973.548%
2025-09-09	0.3250	0.379900	0.3208	0.3738	+13.582%	706,705	+1,012.895%
2025-09-08	0.3250	0.340000	0.3248	0.3291	-12.659%	1,359,578	+1,164.053%
2025-09-05	0.4029	0.404800	0.3700	0.3768	-6.963%	825,065	+1,004.034%
2025-09-04	0.3866	0.415000	0.3825	0.4050	+6.551%	498,536	+927.160%
2025-09-03	0.4300	0.430000	0.3800	0.3801	-10.754%	591,935	+994.449%
2025-09-02	0.4493	0.488400	0.3900	0.4259	-14.478%	2,832,764	+876.755%
2025-08-29	0.5170	0.517000	0.4810	0.4980	-1.269%	298,411	+735.341%
2025-08-28	0.5100	0.510200	0.4800	0.5044	+0.880%	356,037	+724.742%
2025-08-27	0.4979	0.524800	0.4795	0.5000	+2.249%	791,765	+732.000%
2025-08-26	0.4795	0.499900	0.4795	0.4890	+0.617%	297,232	+750.716%
2025-08-25	0.4698	0.510000	0.4600	0.4860	+2.359%	1,108,374	+755.967%
2025-08-22	0.4500	0.478900	0.4268	0.4748	+7.469%	782,434	+776.158%
2025-08-21	0.4399	0.450000	0.4152	0.4418	+3.200%	442,422	+841.603%
2025-08-20	0.4219	0.443200	0.4011	0.4281	-1.564%	303,786	+871.736%
2025-08-19	0.4580	0.458000	0.4224	0.4349	-5.271%	545,619	+856.542%
2025-08-18	0.4399	0.477800	0.4215	0.4591	+5.905%	982,435	+806.121%
2025-08-15	0.4200	0.444999	0.4015	0.4335	+0.162%	536,770	+859.631%
2025-08-14	0.4590	0.459000	0.4000	0.4328	-8.208%	886,969	+861.183%
2025-08-13	0.4627	0.498900	0.3900	0.4715	0.000%	12,304,529	+782.291%

.dark-mode .xWSFPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWSFPd{ color: #333333; background-color: white; border: 2px solid #333333; }NUAINew Era Energy & Digital, Inc. Common Stockstock NASDAQ

NUAI
New Era Energy & Digital, Inc. Common Stock
stock NASDAQ