Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices