NXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 13.72 | -0.06 | -0.44% | 13.70 | 13.84 | 13.56 | 2,771,276 |
Feb 25 2025 | 13.78 | -0.33 | -2.34% | 14.02 | 14.075 | 13.565 | 2,993,099 |
Feb 24 2025 | 14.11 | -0.37 | -2.56% | 14.10 | 14.32 | 13.73 | 2,886,966 |
Feb 21 2025 | 14.48 | 0.27 | 1.90% | 14.26 | 19.51 | 12.01 | 2,068,882 |
Feb 20 2025 | 14.21 | -0.33 | -2.27% | 14.50 | 14.555 | 14.18 | 2,113,924 |
Feb 19 2025 | 14.54 | -0.44 | -2.94% | 14.88 | 14.89 | 14.305 | 2,639,361 |
Feb 18 2025 | 14.98 | 0.16 | 1.08% | 14.97 | 15.12 | 14.91 | 2,117,995 |
Feb 17 2025 | 14.82 | -0.15 | -1.00% | 14.80 | 14.85 | 14.70 | 1,860,993 |
Feb 14 2025 | 14.97 | 0.11 | 0.74% | 15.00 | 15.05 | 14.875 | 1,739,249 |
Feb 13 2025 | 14.86 | -0.21 | -1.39% | 15.00 | 15.03 | 14.80 | 1,695,304 |
Feb 12 2025 | 15.07 | -0.40 | -2.59% | 15.25 | 15.33 | 14.895 | 2,042,230 |
Feb 11 2025 | 15.47 | 0.16 | 1.05% | 15.33 | 15.47 | 15.25 | 860,917 |
Feb 10 2025 | 15.31 | -0.05 | -0.33% | 15.35 | 15.37 | 15.21 | 844,729 |
Feb 07 2025 | 15.36 | 0.26 | 1.72% | 15.32 | 15.42 | 15.22 | 1,373,858 |
Feb 06 2025 | 15.10 | 0.18 | 1.21% | 15.01 | 15.18 | 15.01 | 2,092,780 |
Feb 05 2025 | 14.92 | 0.11 | 0.74% | 14.86 | 15.04 | 14.85 | 2,180,110 |
Feb 04 2025 | 14.81 | 0.21 | 1.44% | 14.81 | 14.975 | 14.70 | 1,629,006 |
Feb 03 2025 | 14.60 | -0.28 | -1.88% | 14.75 | 14.75 | 14.51 | 2,098,333 |
Jan 31 2025 | 14.88 | 0.18 | 1.22% | 14.88 | 14.94 | 14.73 | 2,039,340 |
Jan 30 2025 | 14.70 | 0.05 | 0.34% | 14.69 | 14.85 | 14.61 | 1,569,659 |
Jan 29 2025 | 14.65 | -0.06 | -0.41% | 15.14 | 15.33 | 14.63 | 2,005,238 |
Jan 28 2025 | 14.71 | -1.21 | -7.60% | 14.77 | 15.085 | 14.43 | 6,253,450 |
Jan 24 2025 | 15.92 | -0.16 | -1.00% | 16.11 | 16.19 | 15.92 | 1,084,490 |
Jan 23 2025 | 16.08 | -0.03 | -0.19% | 16.15 | 16.21 | 15.925 | 1,538,587 |
Jan 22 2025 | 16.11 | 0.34 | 2.16% | 15.95 | 16.15 | 15.91 | 1,327,425 |
Jan 21 2025 | 15.77 | 0.20 | 1.28% | 15.65 | 15.98 | 15.60 | 1,326,921 |
Jan 20 2025 | 15.57 | 0.05 | 0.32% | 15.50 | 15.59 | 15.445 | 1,019,203 |
Jan 17 2025 | 15.52 | 0.13 | 0.84% | 15.50 | 17.01 | 15.00 | 1,999,090 |
Jan 16 2025 | 15.39 | 0.35 | 2.33% | 15.32 | 15.50 | 15.23 | 2,150,303 |
Jan 15 2025 | 15.04 | 0.03 | 0.20% | 15.03 | 15.09 | 14.94 | 1,041,281 |
Jan 14 2025 | 15.01 | 0.15 | 1.01% | 14.93 | 15.10 | 14.84 | 1,179,697 |
Jan 13 2025 | 14.86 | -0.56 | -3.63% | 15.08 | 15.25 | 14.81 | 1,347,014 |
Jan 10 2025 | 15.42 | 0.05 | 0.33% | 15.39 | 15.50 | 15.35 | 841,361 |
Jan 09 2025 | 15.37 | -0.15 | -0.97% | 15.40 | 15.46 | 15.30 | 926,415 |
Jan 08 2025 | 15.52 | -0.06 | -0.39% | 15.49 | 15.56 | 15.30 | 1,330,330 |
Jan 07 2025 | 15.58 | 0.49 | 3.25% | 15.20 | 15.63 | 15.17 | 1,741,441 |
Jan 06 2025 | 15.09 | -0.01 | -0.07% | 15.31 | 15.36 | 15.04 | 1,328,644 |
Jan 03 2025 | 15.10 | 0.08 | 0.53% | 14.97 | 15.13 | 14.97 | 733,744 |
Jan 02 2025 | 15.02 | -0.05 | -0.33% | 15.01 | 15.11 | 14.91 | 759,786 |
Dec 30 2024 | 15.07 | -0.20 | -1.31% | 15.15 | 15.28 | 14.97 | 992,579 |
Dec 30 2024 | 15.27 | -0.18 | -1.17% | 15.41 | 15.425 | 15.21 | 672,475 |
Dec 27 2024 | 15.45 | 0.10 | 0.65% | 15.44 | 15.60 | 15.35 | 613,825 |
Dec 23 2024 | 15.35 | -0.04 | -0.26% | 15.45 | 15.52 | 15.35 | 533,306 |
Dec 23 2024 | 15.39 | 0.26 | 1.72% | 15.16 | 15.45 | 15.09 | 833,027 |
Dec 20 2024 | 15.13 | -0.08 | -0.53% | 15.20 | 17.51 | 12.01 | 5,864,472 |
Dec 19 2024 | 15.21 | -0.42 | -2.69% | 15.33 | 15.36 | 15.16 | 1,596,168 |
Dec 18 2024 | 15.63 | 0.17 | 1.10% | 15.54 | 15.76 | 15.515 | 1,697,360 |
Dec 17 2024 | 15.46 | 0.19 | 1.24% | 15.29 | 15.48 | 15.18 | 2,309,135 |
Dec 16 2024 | 15.27 | -0.12 | -0.78% | 15.43 | 15.44 | 15.255 | 1,608,647 |
Dec 13 2024 | 15.39 | -0.11 | -0.71% | 15.37 | 15.54 | 15.31 | 1,491,253 |
Dec 12 2024 | 15.50 | -0.20 | -1.27% | 15.75 | 18.50 | 15.50 | 997,797 |
Dec 11 2024 | 15.70 | -0.02 | -0.13% | 15.70 | 15.80 | 15.62 | 1,614,088 |
Dec 10 2024 | 15.72 | -0.54 | -3.32% | 16.15 | 16.19 | 15.61 | 1,677,828 |
Dec 09 2024 | 16.26 | 0.06 | 0.37% | 16.35 | 16.58 | 16.15 | 1,365,654 |
Dec 06 2024 | 16.20 | 0.00 | 0.00% | 16.15 | 16.41 | 16.11 | 1,193,974 |
Dec 05 2024 | 16.20 | -0.04 | -0.25% | 16.35 | 16.55 | 16.145 | 1,749,477 |
Dec 04 2024 | 16.24 | -0.12 | -0.73% | 16.31 | 16.35 | 16.105 | 1,419,570 |
Dec 03 2024 | 16.36 | -0.25 | -1.51% | 16.81 | 16.85 | 16.36 | 1,450,974 |
Dec 02 2024 | 16.61 | 0.34 | 2.09% | 16.27 | 16.80 | 16.27 | 1,939,246 |
Nov 29 2024 | 16.27 | 0.37 | 2.33% | 15.85 | 16.285 | 15.785 | 2,033,459 |