Nubia Brand International... (NUBI)
NASDAQ: NUBI
· Real-Time Price · USD
4.53
-1.23 (-21.35%)
At close: Feb 02, 2024, 10:00 PM
NUBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2024 | 5.30 | 6.20 | 4.25 | 4.53 | 4.53 | -21.35% | 78,275 |
| Feb 1, 2024 | 6.00 | 6.45 | 5.40 | 5.76 | 5.76 | 12.06% | 26,197 |
| Jan 31, 2024 | 7.09 | 7.09 | 5.14 | 5.14 | 5.14 | -34.77% | 53,030 |
| Jan 30, 2024 | 8.72 | 8.72 | 7.67 | 7.88 | 7.88 | -16.61% | 26,164 |
| Jan 29, 2024 | 8.25 | 10.50 | 7.20 | 9.45 | 9.45 | 14.68% | 20,024 |
| Jan 26, 2024 | 9.77 | 10.74 | 7.60 | 8.24 | 8.24 | -8.44% | 15,752 |
| Jan 25, 2024 | 7.50 | 9.30 | 7.50 | 9.00 | 9.00 | 10.84% | 27,429 |
| Jan 24, 2024 | 7.95 | 8.12 | 7.50 | 8.12 | 8.12 | -1.34% | 3,137 |
| Jan 23, 2024 | 7.13 | 8.50 | 6.48 | 8.23 | 8.23 | 11.97% | 35,466 |
| Jan 22, 2024 | 6.45 | 8.25 | 6.45 | 7.35 | 7.35 | 9.70% | 29,084 |
| Jan 19, 2024 | 6.60 | 7.30 | 6.60 | 6.70 | 6.70 | -7.46% | 5,941 |
| Jan 18, 2024 | 6.50 | 7.89 | 5.50 | 7.24 | 7.24 | 14.92% | 37,418 |
| Jan 17, 2024 | 6.02 | 6.30 | 5.90 | 6.30 | 6.30 | 4.65% | 14,068 |
| Jan 16, 2024 | 8.27 | 8.30 | 6.00 | 6.02 | 6.02 | -37.42% | 68,960 |
| Jan 12, 2024 | 7.46 | 9.88 | 6.02 | 9.62 | 9.62 | 33.43% | 150,823 |
| Jan 11, 2024 | 4.84 | 7.73 | 4.84 | 7.21 | 7.21 | 48.66% | 291,519 |
| Jan 10, 2024 | 5.01 | 5.01 | 4.60 | 4.85 | 4.85 | -2.81% | 13,333 |
| Jan 9, 2024 | 5.33 | 5.33 | 4.55 | 4.99 | 4.99 | -9.93% | 29,653 |
| Jan 8, 2024 | 6.16 | 7.39 | 5.03 | 5.54 | 5.54 | -9.18% | 142,507 |
| Jan 5, 2024 | 6.51 | 10.70 | 5.60 | 6.10 | 6.10 | 0.33% | 98,964 |