NEXU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 0.345 | -0.005 | -1.43% | 0.35 | 0.35 | 0.345 | 29,400 |
Jan 09 2025 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 13,500 |
Jan 08 2025 | 0.36 | 0.00 | 0.00% | 0.355 | 0.36 | 0.35 | 107,222 |
Jan 07 2025 | 0.36 | 0.04 | 12.50% | 0.33 | 0.36 | 0.33 | 66,550 |
Jan 06 2025 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 19,150 |
Jan 03 2025 | 0.35 | 0.01 | 2.94% | 0.34 | 0.35 | 0.32 | 67,000 |
Jan 02 2025 | 0.34 | 0.045 | 15.25% | 0.31 | 0.35 | 0.30 | 102,700 |
Dec 31 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 500 |
Dec 30 2024 | 0.295 | -0.06 | -16.90% | 0.34 | 0.34 | 0.285 | 25,900 |
Dec 27 2024 | 0.355 | 0.055 | 18.33% | 0.33 | 0.36 | 0.315 | 289,002 |
Dec 24 2024 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 0.29 | 3,000 |
Dec 23 2024 | 0.30 | 0.01 | 3.45% | 0.32 | 0.34 | 0.30 | 267,500 |
Dec 20 2024 | 0.29 | 0.00 | 0.00% | 0.28 | 0.29 | 0.28 | 6,000 |
Dec 19 2024 | 0.29 | 0.00 | 0.00% | 0.30 | 0.30 | 0.28 | 27,533 |
Dec 18 2024 | 0.29 | -0.04 | -12.12% | 0.33 | 0.33 | 0.29 | 93,003 |
Dec 17 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.32 | 106,300 |
Dec 16 2024 | 0.33 | 0.00 | 0.00% | 0.31 | 0.33 | 0.30 | 74,250 |
Dec 13 2024 | 0.33 | -0.02 | -5.71% | 0.34 | 0.35 | 0.33 | 149,500 |
Dec 12 2024 | 0.35 | 0.07 | 25.00% | 0.345 | 0.35 | 0.31 | 170,968 |
Dec 11 2024 | 0.28 | -0.035 | -11.11% | 0.32 | 0.325 | 0.28 | 75,495 |
Dec 10 2024 | 0.315 | -0.015 | -4.55% | 0.335 | 0.34 | 0.285 | 190,103 |
Dec 09 2024 | 0.33 | 0.05 | 17.86% | 0.30 | 0.35 | 0.30 | 94,000 |
Dec 06 2024 | 0.28 | 0.02 | 7.69% | 0.27 | 0.30 | 0.25 | 346,300 |
Dec 05 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.27 | 0.25 | 45,500 |
Dec 04 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.27 | 0.255 | 132,083 |
Dec 03 2024 | 0.265 | -0.005 | -1.85% | 0.28 | 0.29 | 0.265 | 236,940 |
Dec 02 2024 | 0.27 | 0.01 | 3.85% | 0.27 | 0.27 | 0.25 | 16,100 |
Nov 29 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 10,000 |
Nov 28 2024 | 0.26 | -0.02 | -7.14% | 0.28 | 0.28 | 0.26 | 3,000 |
Nov 27 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 1,000 |
Nov 26 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 3,000 |
Nov 25 2024 | 0.27 | 0.00 | 0.00% | 0.255 | 0.29 | 0.255 | 45,392 |
Nov 22 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 1,000 |
Nov 21 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.275 | 0.26 | 45,200 |
Nov 20 2024 | 0.275 | 0.025 | 10.00% | 0.275 | 0.275 | 0.275 | 30,000 |
Nov 19 2024 | 0.25 | -0.04 | -13.79% | 0.29 | 0.29 | 0.25 | 57,000 |
Nov 18 2024 | 0.29 | 0.025 | 9.43% | 0.275 | 0.29 | 0.27 | 107,700 |
Nov 15 2024 | 0.265 | -0.01 | -3.64% | 0.275 | 0.275 | 0.265 | 32,920 |
Nov 14 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.275 | 0.27 | 13,000 |
Nov 13 2024 | 0.275 | 0.005 | 1.85% | 0.275 | 0.28 | 0.27 | 78,500 |
Nov 12 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
Nov 11 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 1,598 |
Nov 08 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.28 | 0.27 | 7,500 |
Nov 07 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 17,241 |
Nov 06 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.285 | 0.275 | 15,504 |
Nov 05 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 11,000 |
Nov 04 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.27 | 81,794 |
Nov 01 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 1,003 |
Oct 31 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 1,017 |
Oct 30 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 500 |
Oct 29 2024 | 0.285 | 0.015 | 5.56% | 0.28 | 0.285 | 0.28 | 12,000 |
Oct 28 2024 | 0.27 | 0.015 | 5.88% | 0.30 | 0.30 | 0.27 | 3,100 |
Oct 25 2024 | 0.255 | -0.035 | -12.07% | 0.29 | 0.29 | 0.25 | 149,384 |
Oct 24 2024 | 0.29 | -0.02 | -6.45% | 0.31 | 0.31 | 0.29 | 45,000 |
Oct 23 2024 | 0.31 | -0.005 | -1.59% | 0.31 | 0.31 | 0.31 | 2,500 |
Oct 22 2024 | 0.315 | 0.015 | 5.00% | 0.34 | 0.34 | 0.315 | 3,033 |
Oct 21 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.31 | 0.30 | 5,690 |
Oct 18 2024 | 0.31 | -0.01 | -3.13% | 0.33 | 0.33 | 0.31 | 19,600 |
Oct 17 2024 | 0.32 | -0.02 | -5.88% | 0.36 | 0.36 | 0.315 | 12,600 |
Oct 16 2024 | 0.34 | -0.02 | -5.56% | 0.35 | 0.35 | 0.34 | 9,000 |
Oct 15 2024 | 0.36 | 0.05 | 16.13% | 0.345 | 0.36 | 0.345 | 13,500 |