Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NXRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 40.43 | -0.88 | -2.13% | 40.83 | 40.83 | 39.88 | 83,225 |
| Mar 05 2025 | 41.31 | 0.11 | 0.27% | 40.91 | 41.66 | 40.51 | 101,614 |
| Mar 04 2025 | 41.20 | -0.96 | -2.28% | 42.09 | 42.25 | 41.12 | 102,806 |
| Mar 03 2025 | 42.16 | -0.39 | -0.92% | 42.82 | 43.13 | 41.655 | 152,537 |
| Feb 28 2025 | 42.55 | 0.85 | 2.04% | 42.19 | 42.68 | 41.72 | 181,484 |
| Feb 27 2025 | 41.70 | 1.17 | 2.89% | 40.44 | 42.09 | 40.44 | 123,793 |
| Feb 26 2025 | 40.53 | 0.11 | 0.27% | 40.05 | 40.88 | 40.05 | 104,176 |
| Feb 25 2025 | 40.42 | 1.46 | 3.75% | 38.80 | 41.305 | 38.78 | 238,303 |
| Feb 24 2025 | 38.96 | 0.19 | 0.49% | 39.03 | 39.68 | 38.82 | 100,609 |
| Feb 21 2025 | 38.77 | -0.33 | -0.84% | 38.92 | 39.45 | 38.51 | 166,856 |
| Feb 20 2025 | 39.10 | 0.07 | 0.18% | 38.81 | 39.57 | 38.68 | 193,572 |
| Feb 19 2025 | 39.03 | -0.68 | -1.71% | 39.41 | 39.56 | 38.76 | 153,885 |
| Feb 18 2025 | 39.71 | -0.45 | -1.12% | 40.07 | 40.36 | 39.45 | 72,575 |
| Feb 14 2025 | 40.16 | -0.50 | -1.23% | 40.76 | 41.46 | 40.15 | 76,190 |
| Feb 13 2025 | 40.66 | 0.84 | 2.11% | 39.92 | 40.74 | 39.27 | 79,635 |
| Feb 12 2025 | 39.82 | -0.81 | -1.99% | 39.05 | 40.61 | 39.05 | 134,740 |
| Feb 11 2025 | 40.63 | 0.71 | 1.78% | 39.66 | 40.71 | 39.30 | 93,117 |
| Feb 10 2025 | 39.92 | 0.16 | 0.40% | 39.81 | 40.32 | 39.11 | 75,623 |
| Feb 07 2025 | 39.76 | -0.33 | -0.82% | 39.98 | 40.19 | 39.12 | 115,401 |
| Feb 06 2025 | 40.09 | 0.54 | 1.37% | 39.25 | 40.11 | 39.2215 | 100,429 |
| Feb 05 2025 | 39.55 | 0.32 | 0.82% | 39.57 | 39.98 | 39.45 | 64,473 |
| Feb 04 2025 | 39.23 | 0.32 | 0.82% | 38.66 | 39.425 | 38.39 | 63,050 |
| Feb 03 2025 | 38.91 | -0.57 | -1.44% | 38.98 | 39.5791 | 38.65 | 75,016 |
| Jan 31 2025 | 39.48 | -0.08 | -0.20% | 39.34 | 40.04 | 39.00 | 99,616 |
| Jan 30 2025 | 39.56 | 0.78 | 2.01% | 39.29 | 39.96 | 39.29 | 58,307 |
| Jan 29 2025 | 38.78 | -0.50 | -1.27% | 39.26 | 39.6368 | 38.50 | 83,617 |
| Jan 28 2025 | 39.28 | -0.14 | -0.36% | 39.21 | 39.595 | 38.97 | 68,635 |
| Jan 27 2025 | 39.42 | 0.72 | 1.86% | 38.72 | 40.16 | 38.72 | 72,465 |
| Jan 24 2025 | 38.70 | 0.12 | 0.31% | 37.73 | 38.75 | 37.73 | 115,813 |
| Jan 23 2025 | 38.58 | 0.00 | 0.00% | 38.58 | 38.58 | 38.58 | 0 |
| Jan 22 2025 | 38.58 | -0.96 | -2.43% | 39.29 | 39.29 | 38.2809 | 156,504 |
| Jan 21 2025 | 39.54 | 0.29 | 0.74% | 39.34 | 39.93 | 39.30 | 79,327 |
| Jan 17 2025 | 39.25 | -0.36 | -0.91% | 39.81 | 40.0217 | 38.87 | 94,250 |
| Jan 16 2025 | 39.61 | 0.31 | 0.79% | 39.39 | 39.67 | 38.945 | 84,573 |
| Jan 15 2025 | 39.30 | 0.41 | 1.05% | 39.90 | 40.08 | 39.12 | 129,245 |
| Jan 14 2025 | 38.89 | 0.68 | 1.78% | 38.21 | 38.99 | 38.21 | 88,081 |
| Jan 13 2025 | 38.21 | 0.84 | 2.25% | 37.30 | 38.27 | 37.2425 | 111,493 |
| Jan 10 2025 | 37.37 | -1.34 | -3.46% | 38.04 | 38.2913 | 37.28 | 113,967 |
| Jan 08 2025 | 38.71 | -0.38 | -0.97% | 39.02 | 39.02 | 38.325 | 143,160 |
| Jan 07 2025 | 39.09 | -0.76 | -1.91% | 39.81 | 40.15 | 38.8401 | 94,987 |
| Jan 06 2025 | 39.85 | -1.74 | -4.18% | 41.42 | 41.54 | 39.755 | 94,807 |
| Jan 03 2025 | 41.59 | 0.57 | 1.39% | 40.99 | 41.59 | 40.79 | 130,338 |
| Jan 02 2025 | 41.02 | -0.73 | -1.75% | 41.66 | 41.87 | 40.77 | 96,441 |
| Dec 31 2024 | 41.75 | 0.40 | 0.97% | 41.63 | 42.14 | 41.41 | 92,977 |
| Dec 30 2024 | 41.35 | -0.30 | -0.72% | 41.20 | 41.5021 | 40.83 | 84,022 |
| Dec 27 2024 | 41.65 | -0.74 | -1.75% | 41.86 | 42.355 | 41.37 | 81,130 |
| Dec 26 2024 | 42.39 | 0.05 | 0.12% | 42.15 | 42.555 | 41.90 | 77,643 |
| Dec 24 2024 | 42.34 | 0.33 | 0.79% | 42.09 | 42.38 | 41.87 | 28,537 |
| Dec 23 2024 | 42.01 | -0.51 | -1.20% | 42.19 | 42.50 | 41.66 | 96,571 |
| Dec 20 2024 | 42.52 | 0.88 | 2.11% | 41.38 | 42.96 | 41.04 | 874,741 |
| Dec 19 2024 | 41.64 | -0.83 | -1.95% | 42.96 | 43.58 | 41.57 | 112,352 |
| Dec 18 2024 | 42.47 | -2.20 | -4.93% | 44.89 | 45.19 | 42.28 | 137,283 |
| Dec 17 2024 | 44.67 | -0.90 | -1.97% | 45.56 | 45.765 | 44.3062 | 130,358 |
| Dec 16 2024 | 45.57 | 0.69 | 1.54% | 44.66 | 46.15 | 44.4701 | 101,924 |
| Dec 13 2024 | 44.88 | -0.97 | -2.12% | 45.36 | 45.36 | 44.52 | 149,072 |
| Dec 12 2024 | 45.85 | 0.03 | 0.07% | 46.11 | 46.45 | 45.57 | 62,917 |
| Dec 11 2024 | 45.82 | 0.12 | 0.26% | 45.97 | 46.35 | 45.51 | 83,544 |
| Dec 10 2024 | 45.70 | -0.70 | -1.51% | 46.27 | 46.50 | 45.38 | 88,118 |
| Dec 09 2024 | 46.40 | 0.26 | 0.56% | 46.20 | 46.5719 | 45.72 | 79,992 |
