Near Intelligence Inc. Recent Share Price (USX:NIRWW)

USX:NIRWW - Near Intelligence Inc Near Intelligence Inc.
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2023	USD	0.0014	0.0014	0.0014	0.0014	0.0014	-0.001 (-46.15%)	92,320
15 Dec 2023	USD	0.0036	0.0036	0.0025	0.0026	0.0026	+0 (+4%)	32,532
14 Dec 2023	USD	0.0038	0.0038	0.0021	0.0025	0.0025	-0.001 (-16.67%)	224,020
13 Dec 2023	USD	0.0025	0.003	0.0025	0.003	0.003	+0 (+7.14%)	24,882
12 Dec 2023	USD	0.0056	0.0056	0.0025	0.0028	0.0028	-0.003 (-51.72%)	288,077
11 Dec 2023	USD	0.0056	0.01	0.0056	0.0058	0.0058	+0 (+3.57%)	14,796
8 Dec 2023	USD	0.0056	0.0056	0.0056	0.0056	0.0056	0.0 (0.0%)	0
7 Dec 2023	USD	0.0059	0.006	0.0054	0.0056	0.0056	-0.001 (-8.20%)	0
6 Dec 2023	USD	0.0061	0.0061	0.0061	0.0061	0.0061	0.0 (0.0%)	0
5 Dec 2023	USD	0.0058	0.0061	0.0058	0.0061	0.0061	+0.001 (+12.96%)	468
4 Dec 2023	USD	0.0071	0.0072	0.0054	0.0054	0.0054	-0.001 (-20.59%)	15,780
1 Dec 2023	USD	0.01	0.01	0.0068	0.0068	0.0068	-0.003 (-32%)	2,224
30 Nov 2023	USD	0.0085	0.0105	0.0068	0.01	0.01	+0.004 (+53.85%)	28,071
29 Nov 2023	USD	0.0065	0.0065	0.0065	0.0065	0.0065	0.0 (0.0%)	5,448
28 Nov 2023	USD	0.0063	0.0088	0.0063	0.0065	0.0065	-0.003 (-29.35%)	5,448
27 Nov 2023	USD	0.0051	0.0092	0.0051	0.0092	0.0092	-0.001 (-6.12%)	20,656
24 Nov 2023	USD	0.0098	0.0098	0.0098	0.0098	0.0098	-0 (-1.01%)	406
22 Nov 2023	USD	0.0099	0.0099	0.0099	0.0099	0.0099	0.0 (0.0%)	100
21 Nov 2023	USD	0.0099	0.0099	0.0069	0.0099	0.0099	+0.001 (+8.79%)	6,100
20 Nov 2023	USD	0.008	0.0092	0.0072	0.0091	0.0091	+0.002 (+22.97%)	1,803
17 Nov 2023	USD	0.0077	0.0077	0.0071	0.0074	0.0074	-0.001 (-15.91%)	22,728
16 Nov 2023	USD	0.0088	0.0088	0.0088	0.0088	0.0088	0.0 (0.0%)	100
15 Nov 2023	USD	0.0054	0.0089	0.0054	0.0088	0.0088	-0.001 (-8.33%)	4,802
14 Nov 2023	USD	0.007	0.0098	0.0054	0.0096	0.0096	-0 (-3.03%)	38,114
13 Nov 2023	USD	0.0127	0.0127	0.0067	0.0099	0.0099	0.0 (0.0%)	31,443
10 Nov 2023	USD	0.0197	0.0197	0.0064	0.0099	0.0099	+0.002 (+22.22%)	5,941
9 Nov 2023	USD	0.0061	0.0094	0.0061	0.0081	0.0081	+0 (+3.85%)	84,814
8 Nov 2023	USD	0.0065	0.0078	0.0056	0.0078	0.0078	+0.001 (+20%)	30,640
7 Nov 2023	USD	0.0084	0.0084	0.0065	0.0065	0.0065	+0 (+1.56%)	10,400
6 Nov 2023	USD	0.0073	0.0081	0.0064	0.0064	0.0064	+0 (+4.92%)	40,779

First
1
2
3
4
5
Last

Unicorn Response |