Historical Stock Price
ETFs Holding NIR »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

NIR historical cagr picture

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
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
NIR is categorized under the Technology sector; below are some other companies in the same sector:

NLST Historical Stock Prices
NMBL Historical Stock Prices
NMRX Historical Stock Prices
NOK Historical Stock Prices
NOW Historical Stock Prices
NPTN Historical Stock Prices
NQ Historical Stock Prices
NSIT Historical Stock Prices
NSR Historical Stock Prices
NSSC Historical Stock Prices

Email EnvelopeFree NIR Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.