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.
Near |
Sharpe Ratio = 0.0
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge 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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind 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.
Risk Adjusted Performance | (0.06) | |||
Jensen Alpha | (0.78) | |||
Total Risk Alpha | (2.36) | |||
Treynor Ratio | 1.62 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |