Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
2.000
-0.750 (-27.27%)
At close: Nov 20, 2024, 4:00 PM
2.300
+0.300 (15.00%)
After-hours: Nov 20, 2024, 7:57 PM EST
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.00 | 3.80 | 1.96 | 2.00 | 2.00 | -27.27% | 1,795,565 |
| Nov 19, 2024 | 1.99 | 2.81 | 1.73 | 2.75 | 2.75 | 61.76% | 3,728,931 |
| Nov 18, 2024 | 2.10 | 2.11 | 1.70 | 1.70 | 1.70 | -10.05% | 154,519 |
| Nov 15, 2024 | 1.86 | 1.99 | 1.60 | 1.89 | 1.89 | -0.53% | 305,653 |
| Nov 14, 2024 | 2.07 | 2.16 | 1.63 | 1.90 | 1.90 | -7.77% | 710,449 |
| Nov 13, 2024 | 2.30 | 3.14 | 1.68 | 2.06 | 2.06 | 1.48% | 4,683,723 |
| Nov 12, 2024 | 1.17 | 2.49 | 1.11 | 2.03 | 2.03 | 76.52% | 5,444,238 |
| Nov 11, 2024 | 1.06 | 1.21 | 1.03 | 1.15 | 1.15 | 8.49% | 78,503 |
| Nov 8, 2024 | 1.12 | 1.12 | 0.97 | 1.06 | 1.06 | 2.91% | 16,535 |
| Nov 7, 2024 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | -2.83% | 23,171 |
| Nov 6, 2024 | 1.00 | 1.12 | 0.94 | 1.06 | 1.06 | 6.49% | 55,588 |
| Nov 5, 2024 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | 0.01% | 19,411 |
| Nov 4, 2024 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | -0.47% | 30,606 |
| Nov 1, 2024 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 10,107 |
| Oct 31, 2024 | 1.08 | 1.08 | 0.97 | 1.04 | 1.04 | -3.70% | 28,198 |
| Oct 30, 2024 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | -5.76% | 3,239 |
| Oct 29, 2024 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | -2.05% | 8,378 |
| Oct 28, 2024 | 1.15 | 1.18 | 1.04 | 1.17 | 1.17 | 1.74% | 28,231 |
| Oct 25, 2024 | 1.18 | 1.21 | 1.10 | 1.15 | 1.15 | 2.68% | 15,722 |
| Oct 24, 2024 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 9,633 |
| Oct 23, 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 3,332 |
| Oct 22, 2024 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.60% | 8,990 |
| Oct 21, 2024 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.60% | 9,643 |
| Oct 18, 2024 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 24,226 |
| Oct 17, 2024 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 5,116 |
| Oct 16, 2024 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.32% | 4,808 |
| Oct 15, 2024 | 1.19 | 1.23 | 1.13 | 1.16 | 1.16 | -3.08% | 5,408 |
| Oct 14, 2024 | 1.23 | 1.23 | 1.10 | 1.20 | 1.20 | - | 10,921 |
| Oct 11, 2024 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 1,968 |
| Oct 10, 2024 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 4.24% | 8,016 |
| Oct 9, 2024 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -2.88% | 11,567 |
| Oct 8, 2024 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -2.80% | 3,277 |
| Oct 7, 2024 | 1.31 | 1.34 | 1.20 | 1.25 | 1.25 | -3.85% | 19,746 |
| Oct 4, 2024 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | 6.56% | 5,169 |
| Oct 3, 2024 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 4,870 |
| Oct 2, 2024 | 1.33 | 1.33 | 1.21 | 1.30 | 1.30 | 2.36% | 8,503 |
| Oct 1, 2024 | 1.31 | 1.31 | 1.19 | 1.27 | 1.27 | 4.10% | 5,126 |
| Sep 30, 2024 | 1.24 | 1.31 | 1.19 | 1.22 | 1.22 | 3.30% | 19,229 |
| Sep 27, 2024 | 1.18 | 1.24 | 1.16 | 1.18 | 1.18 | 0.08% | 25,846 |
| Sep 26, 2024 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | 9.26% | 15,908 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -6.49% | 13,697 |
| Sep 24, 2024 | 1.02 | 1.23 | 1.02 | 1.16 | 1.16 | 14.36% | 63,970 |
| Sep 23, 2024 | 1.33 | 1.33 | 1.00 | 1.01 | 1.01 | -19.84% | 229,159 |
| Sep 20, 2024 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | -1.10% | 4,375 |
| Sep 19, 2024 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -4.64% | 10,734 |
| Sep 18, 2024 | 1.33 | 1.36 | 1.25 | 1.34 | 1.34 | 8.35% | 20,089 |
| Sep 17, 2024 | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | 0.24% | 5,319 |
| Sep 16, 2024 | 1.29 | 1.32 | 1.23 | 1.23 | 1.23 | -5.17% | 11,261 |
| Sep 13, 2024 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | 0.93% | 8,196 |
| Sep 12, 2024 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -0.39% | 3,717 |
| Sep 11, 2024 | 1.25 | 1.33 | 1.23 | 1.29 | 1.29 | 1.57% | 7,568 |
| Sep 10, 2024 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 17,931 |
| Sep 9, 2024 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 2,012 |
| Sep 6, 2024 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 5,786 |
| Sep 5, 2024 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 2,872 |
| Sep 4, 2024 | 1.33 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 6,676 |
| Sep 3, 2024 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | -0.71% | 41,778 |
| Aug 30, 2024 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 2.10% | 6,195 |
| Aug 29, 2024 | 1.32 | 1.40 | 1.30 | 1.38 | 1.38 | 3.83% | 8,359 |
| Aug 28, 2024 | 1.47 | 1.53 | 1.28 | 1.33 | 1.33 | -15.82% | 58,886 |
| Aug 27, 2024 | 1.58 | 1.60 | 1.45 | 1.58 | 1.58 | - | 32,794 |
| Aug 26, 2024 | 1.63 | 1.70 | 1.55 | 1.58 | 1.58 | 1.94% | 100,015 |
| Aug 23, 2024 | 1.58 | 1.61 | 1.42 | 1.55 | 1.55 | -2.52% | 35,291 |
| Aug 22, 2024 | 1.32 | 1.64 | 1.32 | 1.59 | 1.59 | 21.37% | 65,365 |
| Aug 21, 2024 | 1.33 | 1.35 | 1.21 | 1.31 | 1.31 | - | 23,600 |
| Aug 20, 2024 | 1.34 | 1.34 | 1.24 | 1.31 | 1.31 | -2.96% | 54,426 |
| Aug 19, 2024 | 1.34 | 1.40 | 1.29 | 1.35 | 1.35 | 5.47% | 34,891 |
| Aug 16, 2024 | 1.30 | 1.30 | 1.18 | 1.28 | 1.28 | 0.79% | 9,596 |
| Aug 15, 2024 | 1.29 | 1.29 | 1.15 | 1.27 | 1.27 | -1.55% | 27,029 |
| Aug 14, 2024 | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -3.73% | 32,999 |
| Aug 13, 2024 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | 1.52% | 15,265 |
| Aug 12, 2024 | 1.15 | 1.41 | 1.15 | 1.32 | 1.32 | 13.79% | 183,858 |
| Aug 9, 2024 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 7.41% | 47,884 |
| Aug 8, 2024 | 1.33 | 1.41 | 0.97 | 1.08 | 1.08 | -22.86% | 236,861 |
| Aug 7, 2024 | 1.38 | 1.85 | 1.28 | 1.40 | 1.40 | 5.26% | 734,431 |
| Aug 6, 2024 | 1.46 | 1.48 | 1.30 | 1.33 | 1.33 | -5.67% | 55,149 |
| Aug 5, 2024 | 1.58 | 1.58 | 1.30 | 1.41 | 1.41 | -14.55% | 154,497 |
| Aug 2, 2024 | 1.70 | 1.78 | 1.52 | 1.65 | 1.65 | -14.06% | 233,072 |
| Aug 1, 2024 | 1.30 | 2.11 | 1.30 | 1.92 | 1.92 | 38.13% | 1,519,456 |
| Jul 31, 2024 | 1.15 | 1.45 | 1.10 | 1.39 | 1.39 | 27.52% | 710,088 |
| Jul 30, 2024 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -9.17% | 110,117 |
| Jul 29, 2024 | 1.53 | 1.62 | 1.08 | 1.20 | 1.20 | -21.57% | 578,743 |
| Jul 26, 2024 | 2.03 | 2.14 | 1.49 | 1.53 | 1.53 | -25.00% | 550,964 |
| Jul 25, 2024 | 2.45 | 2.57 | 1.90 | 2.04 | 2.04 | -20.62% | 199,962 |
| Jul 24, 2024 | 5.86 | 5.86 | 1.83 | 2.57 | 2.57 | -55.84% | 965,732 |
| Jul 23, 2024 | 5.86 | 5.96 | 5.67 | 5.82 | 5.82 | 0.34% | 177,619 |
| Jul 22, 2024 | 5.78 | 5.99 | 5.43 | 5.80 | 5.80 | 0.87% | 260,164 |
| Jul 19, 2024 | 5.68 | 6.00 | 5.42 | 5.75 | 5.75 | 0.52% | 173,738 |
| Jul 18, 2024 | 5.63 | 5.80 | 5.60 | 5.72 | 5.72 | 1.24% | 119,528 |
| Jul 17, 2024 | 5.43 | 5.75 | 5.30 | 5.65 | 5.65 | 3.67% | 135,036 |
| Jul 16, 2024 | 5.25 | 5.80 | 5.20 | 5.45 | 5.45 | 3.81% | 163,902 |
| Jul 15, 2024 | 5.31 | 5.60 | 4.68 | 5.25 | 5.25 | 1.06% | 114,717 |
| Jul 12, 2024 | 5.24 | 5.65 | 4.99 | 5.20 | 5.20 | 5.80% | 95,131 |
| Jul 11, 2024 | 4.40 | 5.41 | 4.26 | 4.91 | 4.91 | 2.29% | 95,678 |
| Jul 10, 2024 | 4.37 | 4.80 | 4.00 | 4.80 | 4.80 | 9.84% | 25,016 |
| Jul 9, 2024 | 4.64 | 4.80 | 4.37 | 4.37 | 4.37 | -5.21% | 7,212 |
| Jul 8, 2024 | 4.59 | 4.70 | 4.56 | 4.61 | 4.61 | 5.73% | 304,466 |
| Jul 5, 2024 | 4.36 | 4.36 | 4.05 | 4.36 | 4.36 | - | 71,196 |
| Jul 3, 2024 | 4.56 | 4.60 | 4.26 | 4.36 | 4.36 | -0.11% | 6,389 |
| Jul 2, 2024 | 4.06 | 4.54 | 4.06 | 4.37 | 4.37 | -4.90% | 1,635 |