Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.42	0.43	0.42	0.43	0.43	0.71%	25,725
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	13,703
Jan 7, 2026	0.43	0.43	0.41	0.42	0.42	-1.17%	58,585
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	1.42%	17,071
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	0.72%	50,000
Jan 2, 2026	0.40	0.42	0.40	0.42	0.42	3.71%	25,620
Dec 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.42%	5,663
Dec 30, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	6,435
Dec 29, 2025	0.44	0.44	0.40	0.41	0.41	-2.38%	142,858
Dec 24, 2025	0.41	0.43	0.40	0.42	0.42	2.69%	72,093
Dec 23, 2025	0.41	0.41	0.40	0.41	0.41	-1.21%	88,183
Dec 22, 2025	0.39	0.41	0.39	0.41	0.41	3.50%	73,190
Dec 19, 2025	0.42	0.42	0.40	0.40	0.40	-3.38%	47,508
Dec 18, 2025	0.40	0.42	0.40	0.41	0.41	-1.90%	51,872
Dec 17, 2025	0.43	0.43	0.40	0.42	0.42	-1.17%	31,288
Dec 16, 2025	0.42	0.43	0.40	0.43	0.43	-1.39%	65,589
Dec 15, 2025	0.44	0.44	0.43	0.43	0.43	-0.46%	13,292
Dec 12, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	64,009
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-0.69%	14,580
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-1.59%	1,768
Dec 9, 2025	0.44	0.45	0.43	0.44	0.44	-1.79%	6,474
Dec 8, 2025	0.43	0.45	0.43	0.45	0.45	1.82%	37,822
Dec 5, 2025	0.44	0.44	0.42	0.44	0.44	1.85%	23,901
Dec 4, 2025	0.44	0.44	0.43	0.43	0.43	-1.59%	74,862
Dec 3, 2025	0.44	0.44	0.40	0.44	0.44	-	152,866
Dec 2, 2025	0.41	0.44	0.41	0.44	0.44	8.40%	76,326
Dec 1, 2025	0.40	0.41	0.40	0.41	0.41	2.79%	39,440
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	32,178
Nov 27, 2025	0.39	0.40	0.38	0.40	0.40	2.59%	33,500
Nov 26, 2025	0.40	0.41	0.36	0.39	0.39	-3.74%	294,293
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-2.43%	112,124
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	-0.72%	5,946
Nov 21, 2025	0.41	0.42	0.40	0.41	0.41	-0.48%	36,141
Nov 20, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	18,558
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	-	18,130
Nov 18, 2025	0.41	0.42	0.40	0.42	0.42	0.24%	33,366
Nov 17, 2025	0.42	0.42	0.40	0.41	0.41	-0.48%	20,542
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