Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 26.8157 | -0.28 | -1.02% | 27.0923 | 27.0923 | 26.8157 | 378 |
| Jul 18 2024 | 27.0923 | -0.22 | -0.81% | 27.3132 | 27.47 | 27.0923 | 192 |
| Jul 17 2024 | 27.3132 | 0.08 | 0.31% | 27.2285 | 27.34 | 27.2285 | 200 |
| Jul 16 2024 | 27.2285 | 0.47 | 1.74% | 26.7625 | 27.2285 | 26.7625 | 75 |
| Jul 15 2024 | 26.7625 | 0.00 | 0.01% | 26.7589 | 26.83 | 26.7589 | 383 |
| Jul 12 2024 | 26.7589 | 0.20 | 0.76% | 26.558 | 26.85 | 26.558 | 1,318 |
| Jul 11 2024 | 26.558 | 0.28 | 1.07% | 26.2759 | 26.558 | 26.2759 | 681 |
| Jul 10 2024 | 26.2759 | 0.24 | 0.91% | 26.0397 | 26.2759 | 26.0397 | 215 |
| Jul 09 2024 | 26.0397 | 0.00 | 0.02% | 26.035 | 26.0397 | 26.035 | 4 |
| Jul 08 2024 | 26.035 | 0.18 | 0.70% | 25.8543 | 26.035 | 25.8543 | 29 |
| Jul 05 2024 | 25.8543 | -0.02 | -0.06% | 25.87 | 25.87 | 25.79 | 400 |
| Jul 03 2024 | 25.87 | -0.04 | -0.15% | 26.07 | 26.07 | 25.87 | 331 |
| Jul 02 2024 | 25.9076 | 0.00 | 0.00% | 25.9085 | 25.9085 | 25.9076 | 0 |
| Jul 01 2024 | 25.9085 | 0.10 | 0.37% | 26.15 | 26.15 | 25.9085 | 220 |
| Jun 28 2024 | 25.8129 | 0.00 | 0.00% | 25.8129 | 25.8129 | 25.8129 | 0 |
| Jun 27 2024 | 25.8129 | -0.05 | -0.18% | 25.8587 | 25.8587 | 25.74 | 1,686 |
| Jun 26 2024 | 25.8587 | -0.08 | -0.30% | 25.9361 | 25.9361 | 25.79 | 2,000 |
| Jun 25 2024 | 25.9361 | -0.17 | -0.64% | 26.0536 | 26.0536 | 25.91 | 1,827 |
| Jun 24 2024 | 26.1036 | 0.19 | 0.73% | 25.9152 | 26.1036 | 25.9152 | 0 |
| Jun 21 2024 | 25.9152 | 0.01 | 0.04% | 25.9047 | 25.9152 | 25.78 | 7,279 |
| Jun 20 2024 | 25.9047 | 0.08 | 0.31% | 25.8246 | 25.9047 | 25.8246 | 0 |
| Jun 18 2024 | 25.8246 | 0.09 | 0.35% | 25.7358 | 25.8246 | 25.7358 | 6,176 |
| Jun 17 2024 | 25.7358 | 0.23 | 0.89% | 25.5097 | 25.7358 | 25.5097 | 10 |
| Jun 14 2024 | 25.5097 | -0.18 | -0.69% | 25.6877 | 25.6877 | 25.48 | 1,016 |
| Jun 13 2024 | 25.6877 | -0.10 | -0.40% | 25.7919 | 25.7919 | 25.6877 | 51 |
| Jun 12 2024 | 25.7919 | 0.05 | 0.20% | 25.7411 | 25.7919 | 25.73 | 238 |
| Jun 11 2024 | 25.7411 | -0.15 | -0.56% | 25.8866 | 25.8866 | 25.7411 | 2 |
| Jun 10 2024 | 25.8866 | 0.03 | 0.12% | 25.8556 | 25.89 | 25.8556 | 906 |
| Jun 07 2024 | 25.8556 | -0.06 | -0.24% | 25.917 | 25.917 | 25.83 | 3,648 |
| Jun 06 2024 | 25.917 | -0.06 | -0.21% | 25.9724 | 25.9724 | 25.91 | 3,374 |
| Jun 05 2024 | 25.9724 | 0.13 | 0.51% | 25.8415 | 25.9724 | 25.8415 | 1,534 |
| Jun 04 2024 | 25.8415 | -0.03 | -0.11% | 25.8707 | 25.8707 | 25.8415 | 972 |
| Jun 03 2024 | 25.8707 | -0.12 | -0.46% | 25.99 | 25.99 | 25.8707 | 49 |
| May 31 2024 | 25.99 | 0.23 | 0.89% | 25.7603 | 25.99 | 25.66 | 420 |
| May 30 2024 | 25.7603 | 0.14 | 0.55% | 25.6184 | 25.7603 | 25.6184 | 1,212 |
| May 29 2024 | 25.6184 | -0.19 | -0.73% | 25.67 | 25.67 | 25.6184 | 29 |
| May 28 2024 | 25.8079 | -0.11 | -0.43% | 25.8079 | 25.8079 | 25.8079 | 55 |
| May 24 2024 | 25.9198 | 0.18 | 0.68% | 25.7435 | 25.9198 | 25.7435 | 7 |
| May 23 2024 | 25.7435 | -0.29 | -1.11% | 26.0323 | 26.0323 | 25.7435 | 33 |
| May 22 2024 | 26.0323 | -0.04 | -0.14% | 26.0676 | 26.0676 | 25.97 | 505 |
| May 21 2024 | 26.0676 | 0.02 | 0.07% | 26.0481 | 26.0676 | 26.0481 | 120 |
| May 20 2024 | 26.0481 | -0.05 | -0.18% | 26.20 | 26.20 | 26.0481 | 5 |
| May 17 2024 | 26.095 | -0.02 | -0.09% | 26.1172 | 26.13 | 26.095 | 300 |
| May 16 2024 | 26.1172 | 0.11 | 0.41% | 26.01 | 26.1172 | 26.01 | 253 |
| May 15 2024 | 26.01 | 0.18 | 0.71% | 25.8254 | 26.01 | 25.8254 | 5,911 |
| May 14 2024 | 25.8254 | 0.11 | 0.41% | 25.7201 | 25.8254 | 25.7201 | 3 |
| May 13 2024 | 25.7201 | 0.07 | 0.25% | 25.6548 | 25.7201 | 25.6548 | 160 |
| May 10 2024 | 25.6548 | 0.02 | 0.08% | 25.6337 | 25.6548 | 25.6337 | 132 |
| May 09 2024 | 25.6337 | 0.11 | 0.44% | 25.5224 | 25.6337 | 25.5224 | 2,327 |
| May 08 2024 | 25.5224 | 0.01 | 0.02% | 25.48 | 25.5224 | 25.48 | 49 |
| May 07 2024 | 25.5161 | 0.05 | 0.18% | 25.4707 | 25.59 | 25.4707 | 5,554 |
| May 06 2024 | 25.4707 | 0.21 | 0.83% | 25.26 | 25.4707 | 25.26 | 3,720 |
| May 03 2024 | 25.26 | 0.17 | 0.67% | 25.0927 | 25.26 | 25.0927 | 5 |
| May 02 2024 | 25.0927 | 0.17 | 0.69% | 24.9197 | 25.0927 | 24.9197 | 115 |
| May 01 2024 | 24.9197 | -0.10 | -0.40% | 25.0198 | 25.0198 | 24.9197 | 558 |
| Apr 30 2024 | 25.0198 | -0.31 | -1.24% | 25.3345 | 25.3345 | 25.0198 | 50,400 |
| Apr 29 2024 | 25.3345 | 0.13 | 0.53% | 25.2013 | 25.3345 | 25.2013 | 1,101 |
| Apr 26 2024 | 25.2013 | 0.03 | 0.13% | 25.168 | 25.2013 | 25.13 | 332 |
| Apr 25 2024 | 25.168 | -0.20 | -0.78% | 25.3657 | 25.3657 | 25.12 | 1,005 |
| Apr 24 2024 | 25.3657 | 0.03 | 0.12% | 25.3355 | 25.3657 | 25.33 | 201 |
| Apr 23 2024 | 25.3355 | 0.22 | 0.86% | 25.12 | 25.3355 | 25.12 | 324 |
| Apr 22 2024 | 25.12 | 0.17 | 0.68% | 25.00 | 25.12 | 25.00 | 135 |
