Skip to main content
Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.310
+0.040 (3.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

Next Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.071.401.051.271.2719.81%1,045,606
Feb 19, 20251.081.141.031.061.06-2.75%92,304
Feb 18, 20251.181.181.071.091.09-8.40%121,423
Feb 14, 20251.211.231.171.191.19-1.65%58,709
Feb 13, 20251.151.211.131.211.214.31%40,362
Feb 12, 20251.131.201.111.161.16-3.33%207,990
Feb 11, 20251.211.231.151.201.20-2.44%204,033
Feb 10, 20251.201.251.081.231.23-0.81%127,359
Feb 7, 20251.351.351.151.241.24-1.59%54,994
Feb 6, 20251.261.311.261.261.26-4.55%10,736
Feb 5, 20251.341.421.251.321.32-0.75%37,268
Feb 4, 20251.451.451.281.331.33-6.99%25,644
Feb 3, 20251.281.451.211.431.438.33%56,004
Jan 31, 20251.321.391.301.321.32-3.65%41,916
Jan 30, 20251.381.431.321.371.37-2.14%47,342
Jan 29, 20251.501.501.361.401.40-0.71%91,136
Jan 28, 20251.401.441.231.411.411.44%162,649
Jan 27, 20251.401.601.221.391.39-0.71%626,289
Jan 24, 20252.903.091.051.401.40-53.95%2,559,097
Jan 23, 20253.063.732.783.043.048.96%1,092,800
Jan 22, 20253.003.392.652.792.79-4.45%1,123,201
Jan 21, 20252.863.112.842.922.923.55%51,497
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