NasdaqCM - Nasdaq Real Time Price USD

Next Technology Holding Inc. (NXTT)

Compare
0.2429
-0.0121
(-4.75%)
As of 2:34:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.25980.25980.23060.24290.242928,228
Apr 9, 20250.25000.26000.22000.25500.255058,700
Apr 8, 20250.25000.25000.22500.23300.233080,100
Apr 7, 20250.23500.27300.23500.24900.249088,200
Apr 4, 20250.26000.26300.24100.26000.2600176,000
Apr 3, 20250.28100.28900.26400.26400.264074,800
Apr 2, 20250.29500.30200.28200.29000.2900146,600
Apr 1, 20250.30000.31000.27800.29600.296069,000
Mar 31, 20250.32000.32000.29000.30900.309098,400
Mar 28, 20250.30500.31200.30000.30500.305090,000
Mar 27, 20250.30000.32300.30000.32200.322027,400
Mar 26, 20250.29300.31300.29300.30900.309034,800
Mar 25, 20250.31000.31600.28000.29800.2980181,600
Mar 24, 20250.36500.36500.31000.31900.3190209,900
Mar 21, 20250.34000.36800.32700.36100.3610123,800
Mar 20, 20250.33000.36000.33000.35000.3500192,400
Mar 19, 20250.31600.35000.31600.34000.340049,600
Mar 18, 20250.34000.34400.32500.33700.3370107,300
Mar 17, 20250.31300.33600.30200.33400.3340115,300
Mar 14, 20250.33300.33300.28000.31600.3160277,800
Mar 13, 20250.30700.36100.28000.32100.32101,595,000
Mar 12, 20250.37000.40000.33000.34000.34001,228,600
Mar 11, 20250.41200.44000.36000.37000.37001,063,000
Mar 10, 20250.46200.58000.39000.41200.41201,410,900
Mar 7, 20250.47300.52000.45200.49100.4910163,700
Mar 6, 20250.47500.50000.45300.49800.4980238,700
Mar 5, 20250.60000.67000.49000.50000.50001,623,600
Mar 4, 20250.66000.73600.52300.60000.60002,151,500
Mar 3, 20250.70000.80000.65100.66300.66303,335,100
Feb 28, 20250.77000.86600.60000.67000.67003,877,100
Feb 27, 20251.25001.76000.71200.76100.76107,200,200
Feb 26, 20251.11001.48001.11001.31001.31001,065,600
Feb 25, 20251.25001.31001.09001.11001.1100739,200
Feb 24, 20251.31001.39001.19001.25001.25001,043,800
Feb 21, 20251.29001.40001.18001.31001.31001,070,600
Feb 20, 20251.07001.40001.05001.27001.27001,045,600
Feb 19, 20251.08001.13701.03001.06001.060092,300
Feb 18, 20251.18001.18001.07001.09001.0900121,400
Feb 14, 20251.21001.23001.17001.19001.190058,700
Feb 13, 20251.15001.21001.13001.21001.210040,400
Feb 12, 20251.13001.20001.11001.16001.1600208,000
Feb 11, 20251.21001.23001.15001.20001.2000204,000
Feb 10, 20251.20001.25001.08001.23001.2300127,200
Feb 7, 20251.35001.35001.15001.24001.240055,000
Feb 6, 20251.26001.31001.26001.26001.260010,700
Feb 5, 20251.34001.42001.25001.32001.320037,300
Feb 4, 20251.45001.45001.28001.33001.330025,600
Feb 3, 20251.28001.44501.21001.43001.430055,900
Jan 31, 20251.32001.38601.30001.32001.320041,600
Jan 30, 20251.38001.43301.32001.37001.370047,200
Jan 29, 20251.50001.50001.36001.40001.400091,100
Jan 28, 20251.40001.44001.23001.41001.4100162,600
Jan 27, 20251.40001.60001.22101.39001.3900626,200
Jan 24, 20252.90003.09301.05101.40001.40002,559,100
Jan 23, 20253.06003.73002.78003.04003.04001,092,800
Jan 22, 20253.00003.38502.65002.79002.79001,123,200
Jan 21, 20252.86003.11002.84002.92002.920051,500
Jan 17, 20252.47002.84002.47002.82002.820052,800
Jan 16, 20252.42002.51502.42002.48002.48006,800
Jan 15, 20252.58002.78302.27002.50002.500037,500
Jan 14, 20252.46002.80002.46002.47002.470022,100
Jan 13, 20252.70002.72002.41002.41002.410010,300
Jan 10, 20252.91002.91002.50002.71002.710030,000
Jan 8, 20252.95002.95002.41002.56002.560091,100
Jan 7, 20253.18003.18002.88102.99002.990028,300
Jan 6, 20253.04003.14002.84003.13003.130040,600
Jan 3, 20253.12003.21002.76003.04003.040057,600
Jan 2, 20252.52003.40002.44003.07003.0700241,000
Dec 31, 20242.57002.57002.38002.44002.440036,000
Dec 30, 20242.51002.60002.33002.47002.470094,500
Dec 27, 20242.20002.58002.12002.58002.5800101,000
Dec 26, 20242.10002.31002.10002.29002.290030,800
Dec 24, 20242.15002.20001.96002.05402.054024,400
Dec 23, 20241.90002.14001.90002.13002.130027,200
Dec 20, 20241.91002.07001.84001.90001.900034,000
Dec 19, 20242.01002.14001.90001.90001.900030,900
Dec 18, 20242.19002.22501.99002.02002.0200101,500
Dec 17, 20242.16002.27002.00002.14002.140032,000
Dec 16, 20242.00002.33702.00002.13002.1300156,400
Dec 13, 20242.31002.36001.95202.09002.090082,300
Dec 12, 20242.49002.51502.28102.31002.310058,300
Dec 11, 20242.25002.49002.25002.49002.490048,500
Dec 10, 20242.31002.50002.20002.26002.260047,400
Dec 9, 20242.54002.57002.31002.38002.380087,200
Dec 6, 20242.15002.70002.15002.43002.4300151,000
Dec 5, 20242.40002.65002.03202.30002.3000234,500
Dec 4, 20242.25002.34002.15002.27002.270081,800
Dec 3, 20242.37002.40002.05002.20002.200051,400
Dec 2, 20242.43002.48002.24002.27002.2700128,500
Nov 29, 20242.05002.60002.05002.41002.4100195,000
Nov 27, 20242.05002.35001.99002.06002.0600189,900
Nov 26, 20242.16002.19001.76002.05002.0500121,400
Nov 25, 20242.48002.48002.11002.27002.2700149,100
Nov 22, 20242.25002.50002.18002.40002.4000196,800
Nov 21, 20242.24002.48002.10002.31002.3100531,300
Nov 20, 20243.00003.80001.96002.00002.00001,810,300
Nov 19, 20241.99002.81001.73402.75002.75003,728,900
Nov 18, 20242.10002.11001.70001.70001.7000154,500
Nov 15, 20241.86001.98701.60001.89001.8900305,700
Nov 14, 20242.07002.15901.63001.90001.9000710,400
Nov 13, 20242.30003.14001.68002.06002.06004,683,700
Nov 12, 20241.17002.49001.11002.03002.03005,585,500
Nov 11, 20241.06001.21001.03001.15001.150078,500
Nov 8, 20241.12001.12000.97001.06001.060016,500
Nov 7, 20241.16001.16001.02001.03001.030022,900
Nov 6, 20241.00001.12300.94001.06001.060055,300
Nov 5, 20241.05101.05100.96000.99500.995019,400
Nov 4, 20240.98001.07600.97500.99500.995030,600
Nov 1, 20241.04001.04000.97901.00001.000010,100
Oct 31, 20241.08001.08100.96801.04001.040028,200
Oct 30, 20241.07001.12001.07001.08001.08003,200
Oct 29, 20241.10001.17001.09001.14601.14608,100
Oct 28, 20241.15001.18101.04001.17001.170028,200
Oct 25, 20241.18001.21001.10001.15001.150015,700
Oct 24, 20241.18001.19001.12001.12001.12009,600
Oct 23, 20241.16001.17001.15001.16001.16003,300
Oct 22, 20241.17001.18001.13001.17001.17009,000
Oct 21, 20241.17001.17001.12001.16301.16309,600
Oct 18, 20241.12001.20001.10001.17001.170024,200
Oct 17, 20241.19001.19001.14001.15001.15005,100
Oct 16, 20241.15001.21401.15001.19001.19004,800
Oct 15, 20241.19001.23001.13401.16301.16305,400
Oct 14, 20241.23001.23001.10001.20001.200010,900
Oct 11, 20241.20001.21001.20001.20001.20002,000
Oct 10, 20241.26001.26001.19401.23001.23008,000
Oct 9, 20241.20001.25001.18001.18001.180011,600
Oct 8, 20241.19001.24001.19001.21501.21503,200
Oct 7, 20241.31001.34001.20001.25001.250019,700
Oct 4, 20241.35001.35001.22901.30001.30005,200
Oct 3, 20241.30001.30001.22001.22001.22004,900
Oct 2, 20241.33001.33001.21001.30001.30008,500
Oct 1, 20241.31001.31001.19001.27001.27005,100
Sep 30, 20241.24001.31001.19101.22001.220019,200
Sep 27, 20241.18001.24001.16001.18101.181025,800
Sep 26, 20241.16901.21001.14001.18001.180015,900
Sep 25, 20241.20001.20001.07001.08001.080013,700
Sep 24, 20241.02001.23001.02001.15501.155064,000
Sep 23, 20241.33001.33001.00401.01001.0100229,200
Sep 20, 20241.26101.36001.25001.26001.26004,400
Sep 19, 20241.38001.38001.27401.27401.274010,700
Sep 18, 20241.33001.35601.25001.33601.336020,100
Sep 17, 20241.28001.32901.23301.23301.23305,300
Sep 16, 20241.29001.32001.23001.23001.230011,300
Sep 13, 20241.35301.35301.26001.29701.29708,200
Sep 12, 20241.29101.33001.28001.28501.28503,700
Sep 11, 20241.25001.33001.23101.29001.29007,600
Sep 10, 20241.28001.33001.25001.27001.270017,900
Sep 9, 20241.30001.31501.30001.30001.30002,000
Sep 6, 20241.34001.34101.30001.31001.31005,800
Sep 5, 20241.37001.38001.31001.33001.33002,900
Sep 4, 20241.33001.42001.31001.32001.32007,600
Sep 3, 20241.36001.43001.35001.40001.400041,800
Aug 30, 20241.34001.41001.34001.41001.41006,100
Aug 29, 20241.32001.39901.30001.38101.38108,400
Aug 28, 20241.47001.53001.28001.33001.330058,900
Aug 27, 20241.58001.60001.45001.58001.580032,800
Aug 26, 20241.63001.69901.55001.58001.580099,900
Aug 23, 20241.58001.61001.42001.55001.550035,300
Aug 22, 20241.32001.64001.32001.59001.590065,400
Aug 21, 20241.33001.34501.21001.31001.310023,400
Aug 20, 20241.34001.34001.24001.31001.310054,400
Aug 19, 20241.34001.40001.29001.35001.350034,900
Aug 16, 20241.30001.30001.18001.28001.28009,500
Aug 15, 20241.29001.29001.15001.27001.270027,000
Aug 14, 20241.35001.38501.26001.29001.290033,000
Aug 13, 20241.31001.39001.30901.34001.340015,300
Aug 12, 20241.15001.41001.14501.32001.3200183,900
Aug 9, 20241.07001.17001.07001.16001.160047,800
Aug 8, 20241.33001.40700.97001.08001.0800236,900
Aug 7, 20241.38001.85001.28001.40001.4000734,400
Aug 6, 20241.46001.48001.30001.33001.330055,100
Aug 5, 20241.58001.58001.30001.41001.4100154,400
Aug 2, 20241.70001.78001.52001.65001.6500233,100
Aug 1, 20241.30002.11001.30001.92001.92001,519,500
Jul 31, 20241.15001.45001.10001.39001.3900710,100
Jul 30, 20241.16001.16001.08001.09001.0900110,000
Jul 29, 20241.53001.62001.08001.20001.2000578,700
Jul 26, 20242.03002.14001.49001.53001.5300551,000
Jul 25, 20242.45002.57001.90002.04002.0400200,000
Jul 24, 20245.86005.86001.83002.57002.5700965,700
Jul 23, 20245.86005.96005.67005.82005.8200177,600
Jul 22, 20245.78005.99005.43005.80005.8000260,200
Jul 19, 20245.68006.00005.42005.75005.7500173,700
Jul 18, 20245.63005.80005.60005.72005.7200119,500
Jul 17, 20245.43005.75005.30005.65005.6500134,800
Jul 16, 20245.25005.80005.20005.45005.4500163,900
Jul 15, 20245.31005.60004.68005.25005.2500114,700
Jul 12, 20245.24005.65004.99005.19505.195095,100
Jul 11, 20244.40005.41004.26004.91004.910095,600
Jul 10, 20244.37004.80004.00004.80004.800025,000
Jul 9, 20244.64004.80004.37004.37004.37007,200
Jul 8, 20244.59004.70004.55504.61004.6100304,500
Jul 5, 20244.36004.36004.05004.36004.360071,200
Jul 3, 20244.56004.60004.26204.36004.36006,400
Jul 2, 20244.06004.54004.06004.36504.36501,600
Jul 1, 20244.55004.60904.36504.59004.59003,600
Jun 28, 20244.52004.77004.44504.54204.54201,100
Jun 27, 20244.37004.60004.30004.45004.45002,700
Jun 26, 20244.39004.61104.27004.36004.36007,800
Jun 25, 20244.59004.78304.55004.56004.56006,300
Jun 24, 20244.77005.20004.67005.01005.01005,000
Jun 21, 20244.94005.20004.60004.87004.870023,900
Jun 20, 20244.50005.50004.41004.96004.960051,900
Jun 18, 20244.80004.80004.05004.46004.460012,700
Jun 17, 20244.47004.60004.36004.48004.4800132,100
Jun 14, 20244.03004.35003.91004.31404.314019,600
Jun 13, 20243.60004.38003.60003.90503.905068,700
Jun 12, 20243.39003.59003.38003.50003.50008,100
Jun 11, 20243.25003.41903.25003.27003.27002,700
Jun 10, 20243.39003.45803.23503.25003.25007,500
Jun 7, 20243.27003.30103.16003.23003.230012,500
Jun 6, 20243.37003.52503.25003.34603.34606,900
Jun 5, 20243.48003.60003.30003.48003.48008,800
Jun 4, 20243.79503.83703.60003.76003.76003,200
Jun 3, 20243.75003.88003.70003.70003.700010,500
May 31, 20243.79003.79003.76003.79003.79006,700
May 30, 20243.91003.91003.76003.76003.76002,100
May 29, 20243.84004.03503.82003.85003.85006,300
May 28, 20244.01004.20003.93004.02004.020013,500
May 24, 20244.27204.35004.20004.35004.35004,900
May 23, 20244.50404.50404.30004.39504.39507,500
May 22, 20244.50004.76504.39004.39004.390011,900
May 21, 20244.63404.70404.50004.59004.590010,100
May 20, 20244.85004.96004.54004.74004.740020,600
May 17, 20245.17005.17004.90004.90004.900012,700
May 16, 20245.20005.85005.05005.10005.100039,900
May 15, 20245.30005.30004.95004.95004.950020,200
May 14, 20245.00005.25004.87005.04005.040042,200
May 13, 20244.26005.40004.23805.03005.0300172,800
May 10, 20244.25004.25004.25004.25004.2500500
May 9, 20243.99004.07003.99004.07004.0700800
May 8, 20243.93004.40003.93004.12004.120011,700
May 7, 20244.35004.41704.18004.19004.19006,700
May 6, 20244.65004.82903.80004.27904.279025,400
May 3, 20244.80204.90004.53004.78004.780029,700
May 2, 20244.13005.06004.13004.80004.800095,300
May 1, 20243.91004.00003.70503.70503.70505,300
Apr 30, 20244.20004.29004.08004.17004.17007,100
Apr 29, 20244.28004.65004.21304.25004.250014,700
Apr 26, 20245.00005.07104.60004.60004.600016,700
Apr 25, 20245.37005.37005.00005.07505.075015,500
Apr 24, 20245.70005.78705.00005.07005.070025,200
Apr 23, 20245.58005.80005.55005.57005.570054,400
Apr 22, 20246.20006.50005.00005.30005.300081,900
Apr 19, 20246.00006.59005.50005.98005.9800162,200
Apr 18, 20245.30005.52505.07805.30005.30005,700
Apr 17, 20245.75605.75605.40005.58205.58202,400
Apr 16, 20245.85005.85005.50005.50005.50008,700
Apr 15, 20245.50005.97205.50005.66805.66802,900
Apr 12, 20246.26006.26005.73006.02506.02506,000
Apr 11, 20246.17706.58005.99006.21506.215020,700
Apr 10, 20245.50006.10005.50005.96005.960038,900

Related Tickers

NEO-B.ST Neovici Holding AB ser. B
6.02
-3.22%
 
HOODIN.ST Hoodin AB
0.2400
-17.24%
 
RTC Baijiayun Group Ltd
0.2130
+2.40%
 
EVOL.ST Evolear AB (publ)
1.3750
-4.51%
 
HUBSO.ST HUBSO GROUP AB
0.1340
+553.66%
 
SILEON.ST Sileon AB (publ)
8.50
+23.91%
 
HKIT Hitek Global Inc.
1.2100
-3.97%
 
SPEONE.ST SpectrumOne AB (publ)
0.2300
+6.48%
 
ULY Urgent.ly Inc.
4.8600
+7.28%
 
IFBD Infobird Co., Ltd
1.3900
-2.80%