Home |
Free Dividend Report |
Stock Splits Calendar |
NIR Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
Near Intelligence (NIR) has the following price history information. Looking back at NIR historical stock prices for the last five trading days, on December 12, 2023, NIR opened at $0.08, traded as high as $0.08 and as low as $0.07, and closed at $0.08. Trading volume was a total of 9.99M shares. On December 13, 2023, NIR opened at $0.07, traded as high as $0.10 and as low as $0.06, and closed at $0.07. Trading volume was a total of 6.68M shares. On December 14, 2023, NIR opened at $0.06, traded as high as $0.09 and as low as $0.06, and closed at $0.07. Trading volume was a total of 18.54M shares. On December 15, 2023, NIR opened at $0.09, traded as high as $0.10 and as low as $0.06, and closed at $0.06. Trading volume was a total of 39.37M shares. On December 18, 2023, NIR opened at $0.04, traded as high as $0.04 and as low as $0.03, and closed at $0.03. Trading volume was a total of 13.09M shares.
NIR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Near Intelligence shares, starting with a $10,000 purchase of NIR, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 03/02/2021 | |
End date: | 12/18/2023 | |
Start price/share: | $10.00 | |
End price/share: | $0.03 | |
Dividends collected/share: | $0.00 | |
Total return: | -99.67% | |
Average Annual Total Return: | -87.03% | |
Starting investment: | $10,000.00 | |
Ending investment: | $33.01 | |
Years: | 2.80 |
NIR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
12/12/2023 | $0.08 | $0.08 | $0.07 | $0.08 | 9.99M |
12/13/2023 | $0.07 | $0.10 | $0.06 | $0.07 | 6.68M |
12/14/2023 | $0.06 | $0.09 | $0.06 | $0.07 | 18.54M |
12/15/2023 | $0.09 | $0.10 | $0.06 | $0.06 | 39.37M |
12/18/2023 | $0.04 | $0.04 | $0.03 | $0.03 | 13.09M |
About Near Intelligence |
Near Intelligence is a newly organized blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses. |
NIR Historical Closing Prices | |
Date | Close |
12/12/2023 | $0.08 |
12/13/2023 | $0.07 |
12/14/2023 | $0.07 |
12/15/2023 | $0.06 |
12/18/2023 | $0.03 |
Technology Historical Prices |
NIR is categorized under the Technology sector; below are some other companies in the same sector:
NLST Historical Stock Prices
Free NIR Email Alerts:
|
NIR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.