Near Intelligence, Inc.
NIRNASDAQTechnology
$0.03
+$0.00(+0.00%)
Market Cap$1611087
P/E Ratio—
52W High$0.04
52W Low$0.0321
Near Intelligence, Inc.（NIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nir · 日线历史（复权）· FMP · 截至 2025年2月6日
5-Year High5Y
$18.65
Mar 24, 2023
-99.8% from here
5-Year Low5Y
$0.0030
Dec 28, 2023
+1.0K% from low
IPO Priceadj.
$9.96
Mar 1, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.75
Jun 8, 2021
-99.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 12.7M | -8.33% |
| Jan 16, 2025 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 12.7M | -8.33% |
| Jan 16, 2024 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 615K | +82.93% |
| Jan 12, 2024 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 757K | -4.00% |
| Jan 11, 2024 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 169K | -3.73% |
| Jan 10, 2024 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 412K | -29.79% |
| Jan 9, 2024 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 547K | +0.45% |
| Jan 8, 2024 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1.8M | +18.85% |
| Jan 5, 2024 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 890K | +43.88% |
| Jan 4, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 408K | +39.00% |
| Jan 3, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.1M | -14.29% |
| Jan 2, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 682K | +12.50% |
| Dec 29, 2023 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 352K | +125.81% |
| Dec 28, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 568K | +41.94% |
| Dec 27, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 388K | -12.22% |
| Dec 26, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 910K | +18.42% |
| Dec 22, 2023 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 854K | -21.05% |
| Dec 21, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.3M | -40.00% |
| Dec 20, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.3M | -20.19% |
| Dec 19, 2023 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 3.3M | -46.67% |
Showing 1–20 of 657 records
Annual Stock Price Performance · NIR
Jan 1 → Dec 31 · 5 years2025-8.3%$0.04 → $0.03
-8.3%
2024+87.5%$0.01 → $0.01
+87.5%
2023-99.9%$10.25 → $0.01
-99.9%
2022+3.6%$9.88 → $10.24
+3.6%
2021+0.7%$9.77 → $9.84
+0.7%
Best Year2024 · +87.5%
Worst Year2023 · -99.9%
Positive Years3 / 5
Avg Annual Return-3.3%
5Y Total Return-99.7%
5Y CAGR~-68.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in NIR?
If you invested $1,000 in NIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-68.1% / yr
Profit$-997
Based on Mar 1, 2021 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Near Intelligence, Inc.（NIR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NIR 历史股价FMP 日线复权 OHLCV