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 (%)
May 31, 2023 1.860 1.890 1.630 1.790 831,314 -0.01(-0.56%)
May 30, 2023 1.670 1.830 1.600 1.800 1,038,657 +0.15(+9.09%)
May 26, 2023 1.930 1.930 1.550 1.650 454,044 -0.31(-15.82%)
May 25, 2023 2.140 2.190 1.880 1.960 1,888,550 +0.11(+5.95%)
May 24, 2023 1.860 2.000 1.820 1.850 70,226 -0.03(-1.60%)
May 23, 2023 1.900 2.020 1.850 1.880 196,660 -0.02(-1.05%)
May 22, 2023 2.030 2.070 1.820 1.900 106,511 -0.13(-6.40%)
May 19, 2023 2.040 2.150 2.000 2.030 43,031 -0.03(-1.46%)
May 18, 2023 2.200 2.280 2.015 2.060 106,899 -0.17(-7.62%)
May 17, 2023 2.180 2.280 2.050 2.230 73,984 +0.07(+3.24%)
May 16, 2023 2.030 2.200 2.030 2.160 76,395 +0.08(+3.85%)
May 15, 2023 2.230 2.300 2.000 2.080 150,657 -0.11(-5.02%)
May 12, 2023 2.380 2.500 2.160 2.190 240,966 -0.16(-6.79%)
May 11, 2023 2.300 2.620 2.300 2.350 390,760 -0.06(-2.51%)
May 10, 2023 2.240 2.600 2.240 2.410 215,027 +0.12(+5.24%)
May 09, 2023 2.340 2.340 2.250 2.290 24,249 -0.05(-2.14%)
May 08, 2023 2.360 2.380 2.220 2.340 81,180 -0.02(-0.85%)
May 05, 2023 2.370 2.440 2.284 2.360 98,190 +0.08(+3.51%)
May 04, 2023 2.350 2.500 2.270 2.280 245,015 -0.09(-3.80%)
May 03, 2023 2.360 2.540 2.300 2.370 108,935 +0.02(+0.85%)
May 02, 2023 2.540 2.540 2.270 2.350 98,132 -0.20(-7.84%)
May 01, 2023 2.700 2.760 2.510 2.550 77,300 -0.13(-4.85%)
Apr 28, 2023 2.950 3.020 2.650 2.680 156,811 -0.34(-11.26%)
Apr 27, 2023 2.920 3.202 2.726 3.020 190,809 +0.04(+1.34%)
Apr 26, 2023 3.010 3.100 2.800 2.980 112,152 +0.02(+0.68%)
Apr 25, 2023 3.380 3.380 2.800 2.960 218,117 -0.49(-14.20%)
Apr 24, 2023 3.250 3.610 3.200 3.450 243,048 +0.13(+3.92%)
Apr 21, 2023 3.360 3.678 3.100 3.320 297,036 -0.11(-3.21%)
Apr 20, 2023 3.200 3.980 3.150 3.430 848,652 +0.14(+4.26%)
Apr 19, 2023 3.280 3.496 3.100 3.290 765,806 -0.03(-0.90%)
Apr 18, 2023 4.000 4.140 3.270 3.320 580,530 -0.96(-22.43%)
Apr 17, 2023 4.550 5.450 3.900 4.280 2,130,678 -1.69(-28.31%)
Apr 14, 2023 3.210 6.240 3.000 5.970 6,186,934 +2.98(+100.00%)
Apr 13, 2023 3.040 3.210 2.810 2.985 323,634 -0.12(-4.02%)
Apr 12, 2023 3.000 3.140 2.860 3.110 135,916 +0.11(+3.67%)
Apr 11, 2023 2.750 3.190 2.750 3.000 199,367 +0.11(+3.81%)
Apr 10, 2023 2.820 3.000 2.480 2.890 330,473 -0.08(-2.69%)
Apr 06, 2023 3.300 3.350 2.620 2.970 313,697 -0.40(-11.87%)
Apr 05, 2023 3.200 3.560 3.000 3.370 1,733,985 -0.33(-8.92%)
Apr 04, 2023 2.910 4.370 2.910 3.700 4,049,752 +0.75(+25.21%)
Apr 03, 2023 2.320 3.340 2.220 2.955 1,536,525 +0.44(+17.26%)
Mar 31, 2023 2.580 2.880 2.430 2.520 481,790 -0.07(-2.70%)
Mar 30, 2023 2.510 2.830 2.180 2.590 686,770 -0.06(-2.26%)
Mar 29, 2023 3.140 3.410 2.470 2.650 1,225,468 -0.95(-26.39%)
Mar 28, 2023 4.480 4.840 3.220 3.600 678,526 -1.38(-27.71%)
Mar 27, 2023 10.50 10.98 4.510 4.980 1,037,316 -7.19(-59.08%)
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.