Skip to main content
NextGen Healthcare, Inc. (NXGN)
Nov 10, 2023 - NXGN was delisted (reason: acquired by Thoma Bravo)
23.94
+0.03 (0.13%)
Inactive · Last trade price on Nov 8, 2023

NextGen Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202323.9423.9423.9423.9423.94--
Nov 8, 202323.9223.9523.9223.9423.940.13%3,498,562
Nov 7, 202323.9223.9423.9123.9123.91-960,564
Nov 6, 202323.9523.9523.9123.9123.91-0.08%419,214
Nov 3, 202323.9223.9823.9223.9323.930.08%1,272,373
Nov 2, 202323.9223.9323.9123.9123.91-385,576
Nov 1, 202323.9123.9223.8823.9123.91-0.04%410,812
Oct 31, 202323.9023.9223.9023.9223.920.13%195,804
Oct 30, 202323.8823.9123.8823.8923.890.13%231,659
Oct 27, 202323.8823.9023.8623.8623.86-946,616
Oct 26, 202323.8623.8823.8623.8623.86-887,641
Oct 25, 202323.8523.8823.8523.8623.86-1,066,974
Oct 24, 202323.8723.8823.8523.8623.86-676,239
Oct 23, 202323.8423.8923.8423.8623.860.13%382,417
Oct 20, 202323.8323.8623.8223.8323.83-0.04%670,419
Oct 19, 202323.8323.8623.8223.8423.840.08%1,594,159
Oct 18, 202323.8323.8423.8123.8223.82-0.04%626,753
Oct 17, 202323.8023.8623.8023.8323.830.04%1,210,052
Oct 16, 202323.8523.8923.8123.8223.82-670,013
Oct 13, 202323.8123.8423.8023.8223.82-0.04%641,638
Oct 12, 202323.8123.8523.8023.8323.830.08%1,583,066
Oct 11, 202323.8023.8223.8023.8123.810.04%326,157
Oct 10, 202323.8023.8223.7923.8023.80-0.08%668,775
Oct 9, 202323.7623.8223.7623.8223.820.29%334,645
Oct 6, 202323.7823.7923.7523.7523.75-0.13%789,220
Oct 5, 202323.7523.7923.7323.7823.780.04%348,644
Oct 4, 202323.7523.8023.7323.7723.770.08%1,497,560
Oct 3, 202323.7223.7723.7023.7523.750.08%484,894
Oct 2, 202323.7323.7523.7223.7323.73-806,563
Sep 29, 202323.7523.7823.7123.7323.73-636,759
Sep 28, 202323.7723.8523.7323.7323.73-0.08%762,248
Sep 27, 202323.6723.7523.6723.7523.750.47%857,601
Sep 26, 202323.6423.6823.6223.6423.64-1,111,409
Sep 25, 202323.6523.6823.6223.6423.64-0.04%541,070
Sep 22, 202323.6523.7023.6223.6523.650.04%843,236
Sep 21, 202323.6523.7023.6323.6423.64-0.13%695,547
Sep 20, 202323.6223.7323.6223.6723.670.04%1,217,507
Sep 19, 202323.6123.6923.6023.6623.660.13%1,167,680
Sep 18, 202323.6023.6523.5823.6323.630.21%1,145,631
Sep 15, 202323.6023.6423.5723.5823.58-0.08%2,808,360
Sep 14, 202323.6223.6723.5823.6023.60-3,528,102
Sep 13, 202323.6223.6523.5923.6023.60-0.08%2,455,117
Sep 12, 202323.6223.6423.5823.6223.620.08%1,470,257
Sep 11, 202323.6423.6923.5823.6023.60-0.34%2,090,138
Sep 8, 202323.5923.6923.5923.6823.680.30%1,945,972
Sep 7, 202323.5523.6123.5523.6123.610.21%3,832,255
Sep 6, 202323.5423.6023.5023.5623.5614.65%20,026,143
Sep 5, 202320.7120.8820.1320.5520.556.31%2,049,131
Sep 1, 202318.2419.5018.2419.3319.336.15%985,141
Aug 31, 202318.3918.5318.1618.2118.21-0.92%508,580