Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 5.80 | 0.05 | 0.87% | 5.78 | 5.99 | 5.43 | 260,163 |
| Jul 19 2024 | 5.75 | 0.03 | 0.52% | 5.68 | 6.00 | 5.42 | 172,836 |
| Jul 18 2024 | 5.72 | 0.07 | 1.24% | 5.63 | 5.80 | 5.60 | 119,483 |
| Jul 17 2024 | 5.65 | 0.20 | 3.67% | 5.43 | 5.75 | 5.30 | 131,924 |
| Jul 16 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.80 | 5.20 | 163,402 |
| Jul 15 2024 | 5.25 | 0.05 | 1.06% | 5.31 | 5.60 | 4.68 | 114,262 |
| Jul 12 2024 | 5.195 | 0.29 | 5.80% | 4.85 | 5.65 | 4.79 | 95,130 |
| Jul 11 2024 | 4.91 | 0.11 | 2.29% | 4.40 | 5.41 | 4.25 | 95,678 |
| Jul 10 2024 | 4.80 | 0.43 | 9.84% | 4.37 | 4.80 | 4.00 | 24,916 |
| Jul 09 2024 | 4.37 | -0.24 | -5.21% | 4.64 | 4.80 | 4.37 | 7,212 |
| Jul 08 2024 | 4.61 | 0.25 | 5.73% | 4.17 | 4.70 | 4.17 | 172,270 |
| Jul 05 2024 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 4.0501 | 71,196 |
| Jul 03 2024 | 4.59 | 0.23 | 5.15% | 4.60 | 4.61 | 4.262 | 6,389 |
| Jul 02 2024 | 4.365 | -0.23 | -4.90% | 4.42 | 4.54 | 4.06 | 1,635 |
| Jul 01 2024 | 4.59 | 0.14 | 3.15% | 4.55 | 4.6091 | 4.365 | 3,584 |
| Jun 28 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
| Jun 27 2024 | 4.45 | 0.09 | 2.06% | 4.39 | 4.60 | 4.30 | 1,592 |
| Jun 26 2024 | 4.36 | -0.20 | -4.39% | 4.39 | 4.611 | 4.27 | 7,769 |
| Jun 25 2024 | 4.5604 | -0.45 | -8.97% | 4.59 | 4.7826 | 4.55 | 6,437 |
| Jun 24 2024 | 5.01 | 0.14 | 2.87% | 4.77 | 5.20 | 4.67 | 4,956 |
| Jun 21 2024 | 4.87 | -0.09 | -1.81% | 4.94 | 5.20 | 4.60 | 23,798 |
| Jun 20 2024 | 4.96 | 0.50 | 11.21% | 4.50 | 5.50 | 4.41 | 51,931 |
| Jun 18 2024 | 4.46 | -0.02 | -0.45% | 4.80 | 4.80 | 4.05 | 12,680 |
| Jun 17 2024 | 4.48 | 0.17 | 3.85% | 4.47 | 4.60 | 4.36 | 131,467 |
| Jun 14 2024 | 4.3139 | 0.41 | 10.47% | 4.03 | 4.35 | 3.9101 | 19,587 |
| Jun 13 2024 | 3.905 | 0.41 | 11.57% | 3.59 | 4.38 | 3.59 | 68,703 |
| Jun 12 2024 | 3.50 | 0.23 | 7.03% | 3.31 | 3.59 | 3.31 | 8,147 |
| Jun 11 2024 | 3.27 | 0.02 | 0.62% | 3.25 | 3.419 | 3.25 | 2,739 |
| Jun 10 2024 | 3.25 | 0.02 | 0.62% | 3.33 | 3.4575 | 3.235 | 7,469 |
| Jun 07 2024 | 3.23 | -0.12 | -3.47% | 3.31 | 3.31 | 3.16 | 12,539 |
| Jun 06 2024 | 3.346 | -0.13 | -3.85% | 3.37 | 3.525 | 3.2501 | 6,917 |
| Jun 05 2024 | 3.48 | -0.28 | -7.45% | 3.58 | 3.60 | 3.3001 | 8,832 |
| Jun 04 2024 | 3.76 | 0.06 | 1.62% | 3.70 | 3.837 | 3.6001 | 3,161 |
| Jun 03 2024 | 3.70 | -0.09 | -2.37% | 3.75 | 3.88 | 3.70 | 10,477 |
| May 31 2024 | 3.79 | 0.03 | 0.80% | 3.75 | 3.79 | 3.75 | 6,604 |
| May 30 2024 | 3.76 | -0.09 | -2.34% | 3.97 | 3.97 | 3.76 | 2,088 |
| May 29 2024 | 3.85 | -0.17 | -4.23% | 3.84 | 4.035 | 3.82 | 6,257 |
| May 28 2024 | 4.02 | -0.33 | -7.59% | 4.01 | 4.20 | 3.93 | 13,528 |
| May 24 2024 | 4.35 | -0.05 | -1.02% | 4.30 | 4.35 | 4.20 | 4,929 |
| May 23 2024 | 4.395 | 0.00 | 0.11% | 4.40 | 4.504 | 4.30 | 7,451 |
| May 22 2024 | 4.39 | -0.20 | -4.36% | 4.50 | 4.7646 | 4.39 | 11,856 |
| May 21 2024 | 4.59 | -0.15 | -3.16% | 4.50 | 4.7044 | 4.50 | 10,133 |
| May 20 2024 | 4.74 | -0.16 | -3.27% | 4.85 | 4.96 | 4.54 | 20,642 |
| May 17 2024 | 4.90 | -0.20 | -3.92% | 5.15 | 5.17 | 4.90 | 12,678 |
| May 16 2024 | 5.10 | 0.15 | 3.03% | 5.20 | 5.85 | 5.05 | 39,883 |
| May 15 2024 | 4.95 | -0.09 | -1.79% | 5.30 | 5.30 | 4.95 | 20,192 |
| May 14 2024 | 5.0401 | 0.01 | 0.20% | 5.00 | 5.49 | 4.87 | 41,710 |
| May 13 2024 | 5.03 | 0.78 | 18.35% | 4.26 | 5.3999 | 4.2381 | 172,742 |
| May 10 2024 | 4.25 | 0.18 | 4.42% | 4.09 | 4.25 | 4.09 | 457 |
| May 09 2024 | 4.07 | -0.05 | -1.21% | 4.23 | 4.23 | 3.99 | 790 |
| May 08 2024 | 4.12 | -0.07 | -1.67% | 4.04 | 4.40 | 3.93 | 11,651 |
| May 07 2024 | 4.19 | -0.09 | -2.08% | 4.35 | 4.4167 | 4.18 | 6,674 |
| May 06 2024 | 4.2789 | -0.50 | -10.48% | 4.65 | 4.83 | 3.80 | 25,392 |
| May 03 2024 | 4.78 | -0.02 | -0.42% | 4.89 | 4.90 | 4.53 | 29,697 |
| May 02 2024 | 4.80 | 1.10 | 29.55% | 4.13 | 5.06 | 4.13 | 95,335 |
| May 01 2024 | 3.705 | -0.47 | -11.15% | 4.05 | 4.05 | 3.705 | 5,258 |
| Apr 30 2024 | 4.17 | -0.08 | -1.88% | 4.20 | 4.29 | 4.08 | 7,092 |
| Apr 29 2024 | 4.25 | -0.35 | -7.61% | 4.28 | 4.65 | 4.2128 | 14,719 |
| Apr 26 2024 | 4.60 | -0.48 | -9.36% | 5.10 | 5.10 | 4.60 | 16,258 |
| Apr 25 2024 | 5.0753 | 0.01 | 0.10% | 5.37 | 5.37 | 5.00 | 15,483 |
| Apr 24 2024 | 5.07 | -0.50 | -8.98% | 5.70 | 5.787 | 5.00 | 25,236 |
