Skip to main content
Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.900
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Next Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.912.071.841.901.90-33,957
Dec 19, 20242.012.141.901.901.90-5.94%30,935
Dec 18, 20242.192.231.992.022.02-5.61%101,619
Dec 17, 20242.162.272.002.142.140.47%32,000
Dec 16, 20242.002.342.002.132.131.91%156,400
Dec 13, 20242.312.361.952.092.09-9.52%82,300
Dec 12, 20242.492.522.282.312.31-7.23%58,318
Dec 11, 20242.252.492.252.492.4910.18%48,500
Dec 10, 20242.312.502.202.262.26-5.04%47,606
Dec 9, 20242.542.572.312.382.38-2.06%87,220
Dec 6, 20242.152.702.152.432.435.65%151,332
Dec 5, 20242.402.652.032.302.301.32%234,517
Dec 4, 20242.252.342.152.272.273.18%81,800
Dec 3, 20242.372.402.052.202.20-3.08%51,400
Dec 2, 20242.432.482.242.272.27-5.81%128,503
Nov 29, 20242.052.602.052.412.4116.99%195,023
Nov 27, 20242.052.351.992.062.060.49%189,900
Nov 26, 20242.162.191.762.052.05-9.69%121,413
Nov 25, 20242.482.482.112.272.27-5.42%149,179
Nov 22, 20242.252.502.182.402.403.90%196,800
Nov 21, 20242.242.482.102.312.3115.50%531,315
Nov 20, 20243.003.801.962.002.00-27.27%1,810,300
Nov 19, 20241.992.811.732.752.7561.76%3,728,931
Nov 18, 20242.102.111.701.701.70-10.05%154,519
Nov 15, 20241.861.991.601.891.89-0.53%305,700
Nov 14, 20242.072.161.631.901.90-7.77%710,449
Nov 13, 20242.303.141.682.062.061.48%4,683,723
Nov 12, 20241.172.491.112.032.0376.52%5,585,500
Nov 11, 20241.061.211.031.151.158.49%78,503
Nov 8, 20241.121.120.971.061.062.91%16,535
Nov 7, 20241.161.161.021.031.03-2.83%23,171
Nov 6, 20241.001.120.941.061.066.49%55,588
Nov 5, 20241.051.050.961.001.000.01%19,452
Nov 4, 20240.981.080.981.001.00-0.47%30,606
Nov 1, 20241.041.040.981.001.00-3.85%10,107
Oct 31, 20241.081.080.971.041.04-3.70%28,200
Oct 30, 20241.071.121.071.081.08-6.09%3,239
Oct 29, 20241.101.171.091.151.15-1.71%8,378
Oct 28, 20241.151.181.041.171.171.74%28,231
Oct 25, 20241.181.211.101.151.152.68%15,722
Oct 24, 20241.181.191.121.121.12-3.45%9,633
Oct 23, 20241.161.171.151.161.16-0.85%3,332
Oct 22, 20241.171.181.131.171.170.86%9,000
Oct 21, 20241.171.171.121.161.16-0.85%9,643
Oct 18, 20241.121.201.101.171.171.74%24,226
Oct 17, 20241.191.191.141.151.15-3.36%5,116
Oct 16, 20241.151.211.151.191.192.59%4,808
Oct 15, 20241.191.231.131.161.16-3.33%5,408
Oct 14, 20241.231.231.101.201.20-10,967
Oct 11, 20241.201.211.201.201.20-2.44%2,000
Oct 10, 20241.261.261.191.231.234.24%8,016
Oct 9, 20241.201.251.181.181.18-3.28%11,600
Oct 8, 20241.191.241.191.221.22-2.40%3,277
Oct 7, 20241.311.341.201.251.25-3.85%19,746
Oct 4, 20241.351.351.231.301.306.56%5,200
Oct 3, 20241.301.301.221.221.22-6.15%4,900
Oct 2, 20241.331.331.211.301.302.36%8,503
Oct 1, 20241.311.311.191.271.274.10%5,126
Sep 30, 20241.241.311.191.221.223.39%19,229
Sep 27, 20241.181.241.161.181.18-25,846
Sep 26, 20241.171.211.141.181.189.26%15,908
Sep 25, 20241.201.201.071.081.08-6.90%13,700
Sep 24, 20241.021.231.021.161.1614.85%64,000
Sep 23, 20241.331.331.001.011.01-19.84%229,200
Sep 20, 20241.261.361.251.261.26-0.79%4,400
Sep 19, 20241.381.381.271.271.27-5.22%10,734
Sep 18, 20241.331.361.251.341.348.94%20,100
Sep 17, 20241.281.331.231.231.23-5,319
Sep 16, 20241.291.321.231.231.23-5.38%11,300
Sep 13, 20241.351.351.261.301.300.78%8,200
Sep 12, 20241.291.331.281.291.29-3,717
Sep 11, 20241.251.331.231.291.291.57%7,600
Sep 10, 20241.281.331.251.271.27-2.31%17,931
Sep 9, 20241.301.321.301.301.30-0.76%2,012
Sep 6, 20241.341.341.301.311.31-1.50%5,800
Sep 5, 20241.371.381.311.331.330.76%2,900
Sep 4, 20241.331.421.311.321.32-5.71%7,618
Sep 3, 20241.361.431.351.401.40-0.71%42,072
Aug 30, 20241.341.411.341.411.412.17%6,195
Aug 29, 20241.321.401.301.381.383.76%8,400
Aug 28, 20241.471.531.281.331.33-15.82%58,900
Aug 27, 20241.581.601.451.581.58-32,800
Aug 26, 20241.631.701.551.581.581.94%100,015
Aug 23, 20241.581.611.421.551.55-2.52%35,300
Aug 22, 20241.321.641.321.591.5921.37%65,400
Aug 21, 20241.331.351.211.311.31-23,600
Aug 20, 20241.341.341.241.311.31-2.96%54,426
Aug 19, 20241.341.401.291.351.355.47%34,900
Aug 16, 20241.301.301.181.281.280.79%9,596
Aug 15, 20241.291.291.151.271.27-1.55%27,029
Aug 14, 20241.351.391.261.291.29-3.73%33,000
Aug 13, 20241.311.391.311.341.341.52%15,300
Aug 12, 20241.151.411.151.321.3213.79%183,900
Aug 9, 20241.071.171.071.161.167.41%47,884
Aug 8, 20241.331.410.971.081.08-22.86%236,900
Aug 7, 20241.381.851.281.401.405.26%734,431
Aug 6, 20241.461.481.301.331.33-5.67%55,149
Aug 5, 20241.581.581.301.411.41-14.55%154,497
Aug 2, 20241.701.781.521.651.65-14.06%233,100
Aug 1, 20241.302.111.301.921.9238.13%1,519,500