Indicators

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

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.