Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 6.95 | 0.39 | 5.95% | 6.415 | 7.03 | 6.415 | 1,114,206 |
| Dec 19 2024 | 6.56 | 0.25 | 3.96% | 6.47 | 6.615 | 6.32 | 1,846,802 |
| Dec 18 2024 | 6.31 | -0.38 | -5.68% | 6.70 | 6.755 | 6.19 | 2,528,162 |
| Dec 17 2024 | 6.69 | -0.08 | -1.18% | 6.66 | 6.735 | 6.53 | 1,021,132 |
| Dec 16 2024 | 6.77 | -0.24 | -3.42% | 7.00 | 7.001 | 6.71 | 1,434,131 |
| Dec 13 2024 | 7.01 | 0.18 | 2.64% | 6.7905 | 7.03 | 6.75 | 656,312 |
| Dec 12 2024 | 6.83 | 0.05 | 0.74% | 6.72 | 6.9165 | 6.69 | 947,003 |
| Dec 11 2024 | 6.78 | 0.06 | 0.89% | 6.78 | 6.90 | 6.56 | 1,111,627 |
| Dec 10 2024 | 6.72 | -0.02 | -0.30% | 6.7046 | 7.06 | 6.68 | 1,163,545 |
| Dec 09 2024 | 6.74 | -0.25 | -3.58% | 7.05 | 7.08 | 6.715 | 926,915 |
| Dec 06 2024 | 6.99 | -0.03 | -0.43% | 7.025 | 7.075 | 6.90 | 1,352,847 |
| Dec 05 2024 | 7.02 | -0.04 | -0.57% | 7.04 | 7.1138 | 6.98 | 1,073,429 |
| Dec 04 2024 | 7.06 | -0.06 | -0.84% | 7.17 | 7.19 | 6.92 | 894,308 |
| Dec 03 2024 | 7.12 | 0.14 | 2.01% | 7.045 | 7.12 | 6.91 | 1,197,014 |
| Dec 02 2024 | 6.98 | -0.26 | -3.59% | 7.21 | 7.21 | 6.8625 | 1,168,160 |
| Nov 29 2024 | 7.24 | 0.05 | 0.70% | 7.24 | 7.31 | 7.17 | 1,824,451 |
| Nov 27 2024 | 7.19 | 0.01 | 0.14% | 7.20 | 7.29 | 6.93 | 1,656,990 |
| Nov 26 2024 | 7.18 | -0.19 | -2.58% | 7.35 | 7.415 | 7.16 | 2,265,314 |
| Nov 25 2024 | 7.37 | -0.11 | -1.47% | 7.475 | 7.50 | 7.205 | 2,682,236 |
| Nov 22 2024 | 7.48 | 0.19 | 2.61% | 7.29 | 7.595 | 7.21 | 3,668,865 |
| Nov 21 2024 | 7.29 | -0.15 | -2.02% | 7.47 | 7.47 | 7.20 | 2,509,819 |
| Nov 20 2024 | 7.44 | -0.16 | -2.11% | 7.60 | 7.64 | 7.38 | 2,427,596 |
| Nov 19 2024 | 7.60 | 0.12 | 1.60% | 7.5043 | 7.76 | 7.37 | 5,009,171 |
| Nov 18 2024 | 7.48 | 0.22 | 3.03% | 7.38 | 7.645 | 7.38 | 3,612,100 |
| Nov 15 2024 | 7.26 | -0.01 | -0.14% | 7.34 | 7.45 | 7.10 | 2,089,295 |
| Nov 14 2024 | 7.27 | 0.17 | 2.39% | 7.171 | 7.36 | 7.03 | 2,195,045 |
| Nov 13 2024 | 7.10 | -0.01 | -0.14% | 7.16 | 7.225 | 6.985 | 2,024,597 |
| Nov 12 2024 | 7.11 | -0.28 | -3.79% | 7.33 | 7.425 | 7.03 | 1,917,600 |
| Nov 11 2024 | 7.39 | 0.30 | 4.23% | 7.21 | 7.42 | 6.97 | 2,838,293 |
| Nov 08 2024 | 7.09 | 0.17 | 2.46% | 6.83 | 7.10 | 6.64 | 1,877,441 |
| Nov 07 2024 | 6.92 | 0.06 | 0.87% | 6.99 | 6.99 | 6.70 | 1,912,325 |
| Nov 06 2024 | 6.86 | 0.91 | 15.29% | 6.77 | 7.025 | 6.48 | 6,135,832 |
| Nov 05 2024 | 5.95 | 0.47 | 8.58% | 5.495 | 5.95 | 5.45 | 1,333,884 |
| Nov 04 2024 | 5.48 | 0.09 | 1.67% | 5.44 | 5.65 | 5.36 | 1,050,228 |
| Nov 01 2024 | 5.39 | -0.45 | -7.71% | 5.91 | 5.91 | 5.285 | 2,027,873 |
| Oct 31 2024 | 5.84 | -0.01 | -0.17% | 5.865 | 5.91 | 5.72 | 1,428,890 |
| Oct 30 2024 | 5.85 | -0.01 | -0.17% | 5.85 | 6.11 | 5.76 | 1,634,593 |
| Oct 29 2024 | 5.86 | -0.02 | -0.34% | 5.88 | 5.905 | 5.76 | 890,070 |
| Oct 28 2024 | 5.88 | 0.01 | 0.17% | 5.87 | 5.98 | 5.68 | 951,944 |
| Oct 25 2024 | 5.87 | 0.08 | 1.38% | 5.84 | 5.94 | 5.6801 | 615,725 |
| Oct 24 2024 | 5.79 | 0.30 | 5.46% | 5.535 | 5.89 | 5.53 | 1,398,415 |
| Oct 23 2024 | 5.49 | -0.01 | -0.18% | 5.44 | 5.53 | 5.345 | 843,910 |
| Oct 22 2024 | 5.50 | 0.06 | 1.10% | 5.50 | 5.59 | 5.42 | 692,884 |
| Oct 21 2024 | 5.44 | -0.08 | -1.45% | 5.55 | 5.61 | 5.40 | 959,915 |
| Oct 18 2024 | 5.52 | 0.07 | 1.28% | 5.48 | 5.64 | 5.46 | 1,890,268 |
| Oct 17 2024 | 5.45 | -0.24 | -4.22% | 5.70 | 5.775 | 5.37 | 1,262,924 |
| Oct 16 2024 | 5.69 | 0.26 | 4.79% | 5.42 | 5.81 | 5.42 | 1,473,804 |
| Oct 15 2024 | 5.43 | -0.13 | -2.34% | 5.57 | 5.57 | 5.305 | 832,549 |
| Oct 14 2024 | 5.56 | -0.07 | -1.24% | 5.66 | 5.67 | 5.41 | 1,193,788 |
| Oct 11 2024 | 5.63 | 0.39 | 7.44% | 5.21 | 5.69 | 5.21 | 2,102,933 |
| Oct 10 2024 | 5.24 | 0.13 | 2.54% | 5.17 | 5.32 | 5.10 | 1,177,334 |
| Oct 09 2024 | 5.11 | -0.02 | -0.39% | 5.12 | 5.13 | 5.01 | 683,597 |
| Oct 08 2024 | 5.13 | 0.04 | 0.79% | 5.08 | 5.16 | 4.935 | 1,211,268 |
| Oct 07 2024 | 5.09 | 0.09 | 1.80% | 4.99 | 5.18 | 4.955 | 1,228,042 |
| Oct 04 2024 | 5.00 | 0.12 | 2.46% | 4.8899 | 5.03 | 4.865 | 699,168 |
| Oct 03 2024 | 4.88 | 0.10 | 2.09% | 4.77 | 4.90 | 4.66 | 719,700 |
| Oct 02 2024 | 4.78 | 0.14 | 3.02% | 4.74 | 4.83 | 4.675 | 1,038,267 |
| Oct 01 2024 | 4.64 | -0.07 | -1.49% | 4.66 | 4.745 | 4.61 | 1,068,474 |
| Sep 30 2024 | 4.71 | -0.09 | -1.88% | 4.81 | 4.825 | 4.63 | 1,094,694 |
| Sep 27 2024 | 4.80 | 0.01 | 0.21% | 4.79 | 4.865 | 4.72 | 1,126,922 |
| Sep 26 2024 | 4.79 | -0.17 | -3.43% | 4.95 | 5.05 | 4.76 | 1,102,459 |
| Sep 25 2024 | 4.96 | 0.04 | 0.81% | 4.93 | 5.02 | 4.80 | 1,683,088 |
| Sep 24 2024 | 4.92 | -0.02 | -0.40% | 5.00 | 5.02 | 4.76 | 1,570,698 |
| Sep 23 2024 | 4.94 | 0.22 | 4.66% | 4.75 | 4.96 | 4.63 | 1,716,090 |
