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
Aug 30, 202318.0218.3917.9718.3818.381.83%460,798
Aug 29, 202318.2618.4117.9618.0518.05-1.42%622,175
Aug 28, 202318.2418.4318.1318.3118.312.01%515,626
Aug 25, 202317.9518.1317.6917.9517.950.50%577,293
Aug 24, 202317.2218.0817.2017.8617.863.60%1,472,508
Aug 23, 202316.4418.0116.4117.2417.245.38%2,832,045
Aug 22, 202316.1216.3716.1216.3616.361.24%240,057
Aug 21, 202316.2016.2716.0316.1616.16-0.19%239,355
Aug 18, 202316.1416.3816.1416.1916.19-0.06%256,879
Aug 17, 202316.3716.5216.1816.2016.20-0.98%533,700
Aug 16, 202316.6816.8416.3316.3616.36-2.33%198,158
Aug 15, 202316.7216.7916.6216.7516.75-0.48%156,124
Aug 14, 202316.9016.9016.6016.8316.83-0.41%196,425
Aug 11, 202316.6116.9116.6116.9016.901.93%207,686
Aug 10, 202316.7316.7716.4616.5816.58-0.90%227,386
Aug 9, 202316.9617.0616.6216.7316.73-1.53%236,594
Aug 8, 202316.8017.0716.7616.9916.990.53%336,246
Aug 7, 202316.6316.9516.6016.9016.901.56%207,186
Aug 4, 202316.5216.7716.4116.6416.640.54%323,732
Aug 3, 202316.5316.6316.3116.5516.550.73%284,981
Aug 2, 202316.5316.6916.3316.4316.43-1.26%251,914
Aug 1, 202316.6616.6816.5016.6416.640.06%308,929
Jul 31, 202316.1616.6716.1616.6316.632.91%325,598
Jul 28, 202316.2016.3416.1516.1616.160.06%157,533
Jul 27, 202316.2516.4316.0016.1516.15-0.25%294,700
Jul 26, 202316.1816.6616.0816.1916.190.19%626,152
Jul 25, 202317.1317.2015.5216.1616.16-2.24%847,664
Jul 24, 202316.5816.6716.4116.5316.53-0.48%299,307
Jul 21, 202316.7816.8616.5116.6116.61-0.36%451,457
Jul 20, 202316.7516.9916.6016.6716.670.12%470,669
Jul 19, 202317.0817.1216.6316.6516.65-2.29%393,133
Jul 18, 202317.1017.3216.9517.0417.04-0.53%241,810
Jul 17, 202317.0517.2217.0417.1317.130.23%211,575
Jul 14, 202316.7817.1016.7317.0917.092.09%297,326
Jul 13, 202316.9017.2516.7216.7416.74-0.71%350,977
Jul 12, 202316.4916.9516.4516.8616.862.99%441,132
Jul 11, 202316.0316.3915.9816.3716.372.18%343,462
Jul 10, 202315.9116.2515.9116.0216.020.95%183,054
Jul 7, 202315.9216.0315.8415.8715.87-220,852
Jul 6, 202315.8015.9715.7815.8715.87-0.19%181,597
Jul 5, 202316.2416.3715.8815.9015.90-2.09%205,701
Jul 3, 202316.1716.3916.1716.2416.240.12%91,153
Jun 30, 202316.2016.3316.0416.2216.220.50%290,903
Jun 29, 202315.9916.2815.9516.1416.141.19%442,562
Jun 28, 202315.9215.9915.7915.9515.950.31%186,809
Jun 27, 202315.8716.0115.8315.9015.900.06%174,690
Jun 26, 202315.8115.9915.7215.8915.890.44%246,381
Jun 23, 202315.8215.9915.7815.8215.82-0.88%664,864
Jun 22, 202315.9616.4515.8015.9615.96-209,045
Jun 21, 202315.9816.1415.9115.9615.96-0.62%261,641