Near Intelligence Price History

NIRDelisted Stock   1.49  0.10  6.29%   
If you're considering investing in Near Stock, it is important to understand the factors that can impact its price. As of today, the current price of Near Intelligence stands at 1.49, as last reported on the 1st of December, with the highest price reaching 1.59 and the lowest price hitting 1.45 during the day. We have found twenty-four technical indicators for Near Intelligence, which you can use to evaluate the volatility of the firm. Please verify Near Intelligence's Standard Deviation of 9.06, risk adjusted performance of (0.06), and Mean Deviation of 5.46 to check out if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Near Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
NIR
Based on monthly moving average Near Intelligence is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Near Intelligence by adding Near Intelligence to a well-diversified portfolio.

Near Intelligence Stock Price History Chart

There are several ways to analyze Near Stock price data. The simplest method is using a basic Near candlestick price chart, which shows Near Intelligence price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Near Stock Price History Data

The price series of Near Intelligence for the period between Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 2.27 with a coefficient of variation of 25.34. The daily prices for the period are spread out with arithmetic mean of 2.03. The median price for the last 90 days is 1.89.
OpenHighLowCloseVolume
12/01/2024
 1.59  1.59  1.45  1.49 
07/24/2023 1.59  1.59  1.45  1.49  52,165 
07/21/2023 1.53  1.57  1.42  1.55  155,400 
07/20/2023 1.67  1.67  1.52  1.55  67,324 
07/19/2023 1.64  1.70  1.58  1.65  97,182 
07/18/2023 1.73  1.74  1.61  1.61  138,415 
07/17/2023 1.73  1.77  1.64  1.72  103,252 
07/14/2023 1.85  1.87  1.64  1.75  146,058 
07/13/2023 1.96  1.99  1.81  1.88  273,696 
07/12/2023 2.18  2.18  1.89  1.99  760,363 
07/11/2023 1.81  2.14  1.81  2.14  840,560 
07/10/2023 1.62  2.03  1.50  1.83  1,949,437 
07/07/2023 1.30  2.13  1.27  1.80  18,871,407 
07/06/2023 1.30  1.36  1.17  1.18  72,372 
07/05/2023 1.33  1.42  1.30  1.33  153,614 
07/03/2023 1.34  1.40  1.26  1.32  58,508 
06/30/2023 1.50  1.50  1.40  1.40  52,970 
06/29/2023 1.49  1.52  1.35  1.42  96,249 
06/28/2023 1.63  1.66  1.52  1.54  133,067 
06/27/2023 1.69  1.70  1.53  1.61  56,064 
06/26/2023 1.75  1.78  1.65  1.67  56,689 
06/23/2023 1.68  1.78  1.65  1.78  81,018 
06/22/2023 1.69  1.78  1.66  1.71  106,726 
06/21/2023 2.00  2.00  1.70  1.71  92,043 
06/20/2023 2.08  2.08  1.81  2.00  109,585 
06/16/2023 2.16  2.18  1.86  1.97  338,934 
06/15/2023 2.19  2.20  2.00  2.13  71,281 
06/14/2023 2.18  2.39  2.06  2.12  184,909 
06/13/2023 1.90  2.24  1.83  2.18  261,826 
06/12/2023 1.89  1.90  1.79  1.88  81,958 
06/09/2023 1.90  1.98  1.78  1.82  110,215 
06/08/2023 1.75  1.92  1.73  1.89  220,067 
06/07/2023 1.74  1.86  1.72  1.75  160,370 
06/06/2023 1.74  1.78  1.64  1.74  127,329 
06/05/2023 1.69  1.79  1.60  1.72  199,459 
06/02/2023 1.67  1.72  1.60  1.65  174,996 
06/01/2023 1.75  1.75  1.60  1.65  249,205 
05/31/2023 1.86  1.86  1.63  1.79  825,372 
05/30/2023 1.67  1.83  1.60  1.80  953,937 
05/26/2023 1.93  1.93  1.55  1.65  449,014 
05/25/2023 2.14  2.19  1.88  1.96  1,856,837 
05/24/2023 1.86  2.00  1.82  1.85  68,740 
05/23/2023 1.90  2.02  1.85  1.88  196,599 
05/22/2023 2.03  2.05  1.82  1.90  106,350 
05/19/2023 2.04  2.15  2.00  2.03  42,846 
05/18/2023 2.20  2.28  2.02  2.06  106,611 
05/17/2023 2.18  2.28  2.05  2.23  73,360 
05/16/2023 2.03  2.20  2.03  2.16  75,706 
05/15/2023 2.23  2.30  2.00  2.08  141,883 
05/12/2023 2.38  2.50  2.16  2.19  234,721 
05/11/2023 2.30  2.62  2.30  2.35  388,648 
05/10/2023 2.24  2.60  2.24  2.41  212,122 
05/09/2023 2.34  2.34  2.26  2.29  24,226 
05/08/2023 2.36  2.38  2.22  2.34  79,890 
05/05/2023 2.37  2.44  2.28  2.36  96,671 
05/04/2023 2.35  2.50  2.27  2.28  243,544 
05/03/2023 2.36  2.54  2.30  2.37  106,359 
05/02/2023 2.54  2.54  2.28  2.35  97,106 
05/01/2023 2.70  2.76  2.51  2.55  77,134 
04/28/2023 2.95  3.02  2.65  2.68  148,877 
04/27/2023 2.92  3.20  2.73  3.02  181,546 

About Near Intelligence Stock history

Near Intelligence investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Near is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Near Intelligence will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Near Intelligence stock prices may prove useful in developing a viable investing in Near Intelligence

Near Intelligence Stock Technical Analysis

Near Intelligence technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Near Intelligence technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Near Intelligence trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Directory Now

   

Commodity Directory

Find actively traded commodities issued by global exchanges
All  Next Launch Module

Near Intelligence Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Near Intelligence's price direction in advance. Along with the technical and fundamental analysis of Near Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Near to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Correlation Analysis to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product.
You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.

Other Consideration for investing in Near Stock

If you are still planning to invest in Near Intelligence check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Near Intelligence's history and understand the potential risks before investing.
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments