Skip to main content
Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
2.820
+0.400 (16.53%)
At close: Jan 17, 2025, 4:00 PM
2.848
+0.028 (0.99%)
After-hours: Jan 17, 2025, 7:46 PM EST

Next Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.472.842.472.822.8213.71%53,228
Jan 16, 20252.422.522.422.482.48-0.80%6,843
Jan 15, 20252.582.782.272.502.501.21%37,763
Jan 14, 20252.462.802.462.472.472.49%22,086
Jan 13, 20252.702.722.412.412.41-11.07%10,337
Jan 10, 20252.912.912.502.712.715.86%30,085
Jan 8, 20252.952.952.412.562.56-14.38%91,112
Jan 7, 20253.183.182.882.992.99-4.47%28,269
Jan 6, 20253.043.142.843.133.132.96%40,587
Jan 3, 20253.123.212.763.043.04-0.98%57,593
Jan 2, 20252.523.402.443.073.0725.82%241,105
Dec 31, 20242.572.572.382.442.44-1.21%36,025
Dec 30, 20242.512.602.332.472.47-4.26%94,511
Dec 27, 20242.202.582.122.582.5812.66%101,023
Dec 26, 20242.102.312.102.292.2911.49%30,762
Dec 24, 20242.152.201.962.052.05-3.57%24,383
Dec 23, 20241.902.141.902.132.1312.11%27,180
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%31,960
Dec 16, 20242.002.342.002.132.131.91%156,359
Dec 13, 20242.312.361.952.092.09-9.52%82,250
Dec 12, 20242.492.522.282.312.31-7.23%58,318
Dec 11, 20242.252.492.252.492.4910.18%48,492
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%81,776
Dec 3, 20242.372.402.052.202.20-3.08%51,392
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%189,866
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%196,752
Nov 21, 20242.242.482.102.312.3115.50%531,315
Nov 20, 20243.003.801.962.002.00-27.27%1,810,255
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%305,653
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%5,444,238
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%19,411
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%28,198
Oct 30, 20241.071.121.071.081.08-5.76%3,239
Oct 29, 20241.101.171.091.151.15-2.05%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, 20241.171.181.131.171.170.60%8,990
Oct 21, 20241.171.171.121.161.16-0.60%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, 20241.151.211.151.191.192.32%4,808
Oct 15, 20241.191.231.131.161.16-3.08%5,408
Oct 14, 20241.231.231.101.201.20-10,921
Oct 11, 20241.201.211.201.201.20-2.44%1,968
Oct 10, 20241.261.261.191.231.234.24%8,016
Oct 9, 20241.201.251.181.181.18-2.88%11,567
Oct 8, 20241.191.241.191.221.22-2.80%3,277
Oct 7, 20241.311.341.201.251.25-3.85%19,746
Oct 4, 20241.351.351.231.301.306.56%5,169
Oct 3, 20241.301.301.221.221.22-6.15%4,870
Oct 2, 20241.331.331.211.301.302.36%8,503
Oct 1, 20241.311.311.191.271.274.10%5,126
Sep 30, 20241.241.311.191.221.223.30%19,229
Sep 27, 20241.181.241.161.181.180.08%25,846
Sep 26, 20241.171.211.141.181.189.26%15,908
Sep 25, 20241.201.201.071.081.08-6.49%13,697
Sep 24, 20241.021.231.021.161.1614.36%63,970
Sep 23, 20241.331.331.001.011.01-19.84%229,159
Sep 20, 20241.261.361.251.261.26-1.10%4,375
Sep 19, 20241.381.381.271.271.27-4.64%10,734
Sep 18, 20241.331.361.251.341.348.35%20,089
Sep 17, 20241.281.331.231.231.230.24%5,319
Sep 16, 20241.291.321.231.231.23-5.17%11,261
Sep 13, 20241.351.351.261.301.300.93%8,196
Sep 12, 20241.291.331.281.291.29-0.39%3,717
Sep 11, 20241.251.331.231.291.291.57%7,568
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%5,786
Sep 5, 20241.371.381.311.331.330.76%2,872
Sep 4, 20241.331.421.311.321.32-5.71%6,676
Sep 3, 20241.361.431.351.401.40-0.71%41,778
Aug 30, 20241.341.411.341.411.412.10%6,195
Aug 29, 20241.321.401.301.381.383.83%8,359
Aug 28, 20241.471.531.281.331.33-15.82%58,886
Aug 27, 20241.581.601.451.581.58-32,794
Aug 26, 20241.631.701.551.581.581.94%100,015