Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.42	0.42	0.40	0.42	0.42	0.48%	66,510
Nov 13, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	12,416
Nov 12, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	7,963
Nov 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	21,213
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	6,240
Nov 7, 2025	0.41	0.42	0.41	0.42	0.42	0.72%	40,772
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.19%	38,101
Nov 5, 2025	0.42	0.43	0.40	0.42	0.42	-2.56%	101,984
Nov 4, 2025	0.43	0.43	0.42	0.43	0.43	-	53,601
Nov 3, 2025	0.42	0.43	0.42	0.43	0.43	0.94%	42,505
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	32,757
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	7,168
Oct 29, 2025	0.43	0.43	0.43	0.43	0.43	-0.69%	22,130
Oct 28, 2025	0.43	0.44	0.43	0.44	0.44	-0.46%	21,921
Oct 27, 2025	0.44	0.45	0.43	0.44	0.44	0.69%	18,935
Oct 24, 2025	0.43	0.44	0.43	0.43	0.43	0.46%	15,857
Oct 23, 2025	0.43	0.44	0.42	0.43	0.43	-0.23%	76,075
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	26,517
Oct 21, 2025	0.44	0.44	0.43	0.44	0.44	0.46%	44,797
Oct 20, 2025	0.43	0.44	0.43	0.44	0.44	-	51,812
Oct 17, 2025	0.44	0.44	0.43	0.44	0.44	0.93%	19,454
Oct 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.82%	10,355
Oct 15, 2025	0.44	0.44	0.43	0.44	0.44	0.69%	13,489
Oct 14, 2025	0.43	0.44	0.43	0.44	0.44	1.40%	34,748
Oct 13, 2025	0.44	0.44	0.43	0.43	0.43	-1.83%	54,797
Oct 10, 2025	0.45	0.45	0.44	0.44	0.44	-1.57%	68,108
Oct 9, 2025	0.45	0.45	0.44	0.45	0.45	-0.67%	21,022
Oct 8, 2025	0.45	0.45	0.44	0.45	0.45	-	31,234
Oct 7, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	22,712
Oct 6, 2025	0.46	0.46	0.44	0.45	0.45	-1.09%	23,352
Oct 3, 2025	0.44	0.46	0.44	0.46	0.46	2.92%	59,521
Oct 2, 2025	0.45	0.46	0.43	0.45	0.45	-2.84%	121,333
Oct 1, 2025	0.46	0.47	0.45	0.46	0.46	-	23,538
Sep 30, 2025	0.46	0.47	0.46	0.46	0.46	-1.29%	28,977
Sep 29, 2025	0.48	0.48	0.46	0.46	0.46	-2.11%	77,810
Sep 26, 2025	0.49	0.49	0.47	0.47	0.47	-1.86%	41,667
Sep 25, 2025	0.47	0.49	0.47	0.48	0.48	4.55%	93,824
Sep 24, 2025	0.48	0.48	0.46	0.46	0.46	-1.70%	29,889
Sep 23, 2025	0.46	0.47	0.46	0.47	0.47	0.21%	16,259
Sep 22, 2025	0.46	0.47	0.46	0.47	0.47	0.86%	15,360
Sep 19, 2025	0.48	0.49	0.46	0.47	0.47	-1.69%	37,679
Sep 18, 2025	0.47	0.48	0.46	0.47	0.47	1.28%	16,140
Sep 17, 2025	0.46	0.47	0.46	0.47	0.47	0.21%	38,517
Sep 16, 2025	0.47	0.48	0.46	0.47	0.47	-0.85%	27,425
Sep 15, 2025	0.49	0.49	0.47	0.47	0.47	-1.05%	30,217
Sep 12, 2025	0.48	0.49	0.47	0.48	0.48	0.21%	13,621
Sep 11, 2025	0.48	0.49	0.47	0.47	0.47	-3.85%	30,648
Sep 10, 2025	0.50	0.50	0.47	0.49	0.49	-0.80%	64,554
Sep 9, 2025	0.50	0.50	0.49	0.50	0.50	-0.40%	13,250
Sep 8, 2025	0.50	0.50	0.49	0.50	0.50	-0.20%	3,831