Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
0.2726
+0.0051 (1.91%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.18% | 15,442 |
| Apr 16, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 3.28% | 174,330 |
| Apr 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.66% | 41,622 |
| Apr 14, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 1.33% | 53,368 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 28,269 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.57% | 64,483 |
| Apr 9, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 9.49% | 60,379 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.62% | 80,147 |
| Apr 7, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -4.04% | 88,247 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.52% | 176,046 |
| Apr 3, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -9.00% | 74,837 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.13% | 146,697 |
| Apr 1, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -4.02% | 69,398 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.31% | 98,451 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.37% | 89,994 |
| Mar 27, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.21% | 27,447 |
| Mar 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.62% | 34,792 |
| Mar 25, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -6.52% | 181,643 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.31 | 0.32 | 0.32 | -11.63% | 209,940 |
| Mar 21, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 3.08% | 123,804 |
| Mar 20, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 3.00% | 192,523 |
| Mar 19, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 0.89% | 49,559 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.90% | 107,325 |
| Mar 17, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 5.56% | 115,320 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.28 | 0.32 | 0.32 | -1.43% | 277,766 |
| Mar 13, 2025 | 0.31 | 0.36 | 0.28 | 0.32 | 0.32 | -5.56% | 1,595,028 |
| Mar 12, 2025 | 0.37 | 0.40 | 0.33 | 0.34 | 0.34 | -8.23% | 1,228,613 |
| Mar 11, 2025 | 0.41 | 0.44 | 0.36 | 0.37 | 0.37 | -10.10% | 1,062,983 |
| Mar 10, 2025 | 0.46 | 0.58 | 0.39 | 0.41 | 0.41 | -16.09% | 1,400,956 |
| Mar 7, 2025 | 0.47 | 0.52 | 0.45 | 0.49 | 0.49 | -1.41% | 163,653 |
| Mar 6, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | -0.38% | 238,685 |
| Mar 5, 2025 | 0.60 | 0.67 | 0.49 | 0.50 | 0.50 | -16.68% | 1,623,586 |
| Mar 4, 2025 | 0.66 | 0.74 | 0.52 | 0.60 | 0.60 | -9.46% | 2,151,497 |
| Mar 3, 2025 | 0.70 | 0.80 | 0.65 | 0.66 | 0.66 | -1.09% | 3,335,052 |
| Feb 28, 2025 | 0.77 | 0.87 | 0.60 | 0.67 | 0.67 | -11.91% | 3,877,155 |
| Feb 27, 2025 | 1.25 | 1.76 | 0.71 | 0.76 | 0.76 | -41.94% | 7,200,186 |
| Feb 26, 2025 | 1.11 | 1.48 | 1.11 | 1.31 | 1.31 | 18.02% | 1,066,329 |
| Feb 25, 2025 | 1.25 | 1.31 | 1.09 | 1.11 | 1.11 | -11.20% | 739,464 |
| Feb 24, 2025 | 1.31 | 1.39 | 1.19 | 1.25 | 1.25 | -4.58% | 1,044,001 |
| Feb 21, 2025 | 1.29 | 1.40 | 1.18 | 1.31 | 1.31 | 3.15% | 1,070,603 |
| Feb 20, 2025 | 1.07 | 1.40 | 1.05 | 1.27 | 1.27 | 19.81% | 1,045,606 |
| Feb 19, 2025 | 1.08 | 1.14 | 1.03 | 1.06 | 1.06 | -2.75% | 92,304 |
| Feb 18, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -8.40% | 121,423 |
| Feb 14, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 58,709 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 4.31% | 40,362 |
| Feb 12, 2025 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 207,990 |
| Feb 11, 2025 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 204,033 |
| Feb 10, 2025 | 1.20 | 1.25 | 1.08 | 1.23 | 1.23 | -0.81% | 127,359 |
| Feb 7, 2025 | 1.35 | 1.35 | 1.15 | 1.24 | 1.24 | -1.59% | 54,994 |
| Feb 6, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 10,736 |