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 (%)
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%)
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.