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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jan 2022	USD	0.5206	0.5206	0.5205	0.5205	0.5205	-0 (-0.06%)	1,880
19 Jan 2022	USD	0.5322	0.5385	0.52	0.5208	0.5208	-0.01 (-1.96%)	28,300
18 Jan 2022	USD	0.5574	0.5574	0.52	0.5312	0.5312	+0.006 (+1.18%)	5,703
14 Jan 2022	USD	0.5575	0.5575	0.525	0.525	0.525	-0.055 (-9.48%)	1,169
13 Jan 2022	USD	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
12 Jan 2022	USD	0.58	0.58	0.58	0.58	0.58	+0.03 (+5.45%)	1,126
11 Jan 2022	USD	0.55	0.6374	0.55	0.55	0.55	+0.025 (+4.74%)	9,573
10 Jan 2022	USD	0.5499	0.5499	0.5251	0.5251	0.5251	-0.024 (-4.44%)	1,450
7 Jan 2022	USD	0.53	0.5495	0.5	0.5495	0.5495	-0.01 (-1.86%)	51,224
6 Jan 2022	USD	0.6001	0.6001	0.53	0.5599	0.5599	-0.07 (-11.14%)	17,703
5 Jan 2022	USD	0.6301	0.6301	0.6301	0.6301	0.6301	0.0 (0.0%)	0
4 Jan 2022	USD	0.6301	0.6301	0.6301	0.6301	0.6301	0.0 (0.0%)	75
3 Jan 2022	USD	0.63	0.6899	0.62	0.6301	0.6301	+0.03 (+5.02%)	9,010
31 Dec 2021	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	6,841
30 Dec 2021	USD	0.6199	0.62	0.5999	0.6	0.6	-0.03 (-4.76%)	11,814
29 Dec 2021	USD	0.6	0.6397	0.6	0.63	0.63	+0.03 (+5%)	11,745
28 Dec 2021	USD	0.6202	0.64	0.6	0.6	0.6	-0.02 (-3.26%)	5,653
27 Dec 2021	USD	0.6551	0.6551	0.6202	0.6202	0.6202	-0.021 (-3.28%)	1,681
23 Dec 2021	USD	0.6411	0.6412	0.6411	0.6412	0.6412	+0.021 (+3.39%)	300
22 Dec 2021	USD	0.6999	0.7	0.6202	0.6202	0.6202	-0.08 (-11.41%)	2,350
21 Dec 2021	USD	0.7001	0.7001	0.7001	0.7001	0.7001	0.0 (0.0%)	0
20 Dec 2021	USD	0.7001	0.7001	0.7001	0.7001	0.7001	0.0 (0.0%)	135
17 Dec 2021	USD	0.735	0.735	0.7001	0.7001	0.7001	-0.02 (-2.76%)	830
16 Dec 2021	USD	0.771	0.775	0.72	0.72	0.72	-0.04 (-5.26%)	13,093
15 Dec 2021	USD	0.76	0.76	0.75	0.76	0.76	-0.01 (-1.30%)	5,565
14 Dec 2021	USD	0.71	0.99	0.7	0.77	0.77	+0.05 (+6.94%)	205,613
13 Dec 2021	USD	0.72	0.72	0.72	0.72	0.72	0.0 (0.0%)	0
10 Dec 2021	USD	0.7599	0.7599	0.72	0.72	0.72	-0.018 (-2.51%)	3,706
9 Dec 2021	USD	0.7301	0.75	0.72	0.7385	0.7385	+0.018 (+2.57%)	10,850
8 Dec 2021	USD	0.6401	0.7499	0.6401	0.72	0.72	+0.09 (+14.27%)	21,980

Unicorn Response |