NasdaqCM - Nasdaq Real Time Price USD
NextNRG Inc. (NXXT)
2.9500
-0.0100
(-0.34%)
As of 1:18:20 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 3.0000 | 3.1500 | 2.9000 | 2.9500 | 2.9500 | 32,832 |
| Jun 13, 2025 | 2.7900 | 2.9600 | 2.7900 | 2.9600 | 2.9600 | 26,200 |
| Jun 12, 2025 | 3.0100 | 3.1000 | 2.7900 | 2.9000 | 2.9000 | 70,700 |
| Jun 11, 2025 | 3.0000 | 3.1690 | 2.9200 | 2.9800 | 2.9800 | 59,800 |
| Jun 10, 2025 | 2.7880 | 3.0300 | 2.7880 | 3.0000 | 3.0000 | 36,600 |
| Jun 9, 2025 | 3.2400 | 3.2400 | 2.8400 | 3.0200 | 3.0200 | 56,000 |
| Jun 6, 2025 | 3.0000 | 3.2000 | 2.8800 | 3.1800 | 3.1800 | 30,600 |
| Jun 5, 2025 | 2.8290 | 3.0100 | 2.7600 | 2.9800 | 2.9800 | 34,000 |
| Jun 4, 2025 | 3.1500 | 3.1500 | 2.8210 | 2.9700 | 2.9700 | 35,400 |
| Jun 3, 2025 | 3.1200 | 3.1300 | 2.9200 | 3.0400 | 3.0400 | 37,500 |
| Jun 2, 2025 | 2.8600 | 3.1200 | 2.8600 | 3.1200 | 3.1200 | 29,400 |
| May 30, 2025 | 3.0300 | 3.0400 | 2.7500 | 2.9100 | 2.9100 | 22,000 |
| May 29, 2025 | 2.8300 | 3.0400 | 2.7500 | 2.9800 | 2.9800 | 24,800 |
| May 28, 2025 | 2.7000 | 3.0200 | 2.6500 | 2.6900 | 2.6900 | 68,400 |
| May 27, 2025 | 3.0300 | 3.0300 | 2.2800 | 2.5800 | 2.5800 | 176,500 |
| May 23, 2025 | 3.2000 | 3.3000 | 3.0200 | 3.0300 | 3.0300 | 59,300 |
| May 22, 2025 | 3.3100 | 3.3100 | 3.0000 | 3.2900 | 3.2900 | 64,000 |
| May 21, 2025 | 3.1400 | 3.3100 | 3.0000 | 3.3100 | 3.3100 | 64,100 |
| May 20, 2025 | 3.0900 | 3.2000 | 2.8500 | 3.1400 | 3.1400 | 46,300 |
| May 19, 2025 | 3.1200 | 3.2000 | 2.8200 | 3.0900 | 3.0900 | 56,000 |
| May 16, 2025 | 3.2000 | 3.2000 | 2.7200 | 3.1000 | 3.1000 | 66,900 |
| May 15, 2025 | 3.0700 | 3.2000 | 2.9740 | 3.0600 | 3.0600 | 22,600 |
| May 14, 2025 | 3.0300 | 3.2000 | 2.9730 | 3.1200 | 3.1200 | 29,300 |
| May 13, 2025 | 3.1100 | 3.3000 | 2.9600 | 3.0600 | 3.0600 | 49,700 |
| May 12, 2025 | 3.4400 | 3.4400 | 2.8250 | 3.1800 | 3.1800 | 145,800 |
| May 9, 2025 | 3.2400 | 3.4500 | 3.0500 | 3.1800 | 3.1800 | 92,800 |
| May 8, 2025 | 3.3000 | 3.4550 | 3.2050 | 3.2300 | 3.2300 | 34,400 |
| May 7, 2025 | 3.2300 | 3.4000 | 3.2000 | 3.2400 | 3.2400 | 27,100 |
| May 6, 2025 | 3.2500 | 3.4800 | 3.0900 | 3.2600 | 3.2600 | 37,000 |
| May 5, 2025 | 3.4000 | 3.4000 | 3.2400 | 3.3900 | 3.3900 | 20,400 |
| May 2, 2025 | 3.3000 | 3.5000 | 3.1850 | 3.4000 | 3.4000 | 54,100 |
| May 1, 2025 | 3.1500 | 3.5900 | 3.0600 | 3.4000 | 3.4000 | 39,400 |
| Apr 30, 2025 | 3.3100 | 3.3100 | 3.0500 | 3.2000 | 3.2000 | 24,600 |
| Apr 29, 2025 | 3.1200 | 3.5300 | 2.9600 | 3.3000 | 3.3000 | 48,100 |
| Apr 28, 2025 | 3.1500 | 3.2800 | 2.9300 | 3.2000 | 3.2000 | 30,700 |
| Apr 25, 2025 | 3.2800 | 3.3050 | 3.1100 | 3.1600 | 3.1600 | 35,500 |
| Apr 24, 2025 | 3.3200 | 3.5300 | 3.1900 | 3.3700 | 3.3700 | 30,800 |
| Apr 23, 2025 | 3.4000 | 3.5400 | 3.3000 | 3.4200 | 3.4200 | 68,900 |
| Apr 22, 2025 | 3.4000 | 3.5000 | 3.0000 | 3.4000 | 3.4000 | 56,900 |
| Apr 21, 2025 | 3.2400 | 3.4900 | 3.1200 | 3.4900 | 3.4900 | 39,100 |
| Apr 17, 2025 | 3.0000 | 3.4000 | 3.0000 | 3.3200 | 3.3200 | 68,500 |
| Apr 16, 2025 | 2.9850 | 3.1500 | 2.8400 | 3.0700 | 3.0700 | 27,400 |
| Apr 15, 2025 | 3.1340 | 3.3000 | 2.8910 | 2.9000 | 2.9000 | 51,000 |
| Apr 14, 2025 | 3.0900 | 3.4000 | 3.0900 | 3.1900 | 3.1900 | 46,500 |
| Apr 11, 2025 | 3.0000 | 3.2400 | 2.8500 | 3.0900 | 3.0900 | 92,200 |
| Apr 10, 2025 | 2.6600 | 2.9990 | 2.5910 | 2.9600 | 2.9600 | 37,700 |
| Apr 9, 2025 | 2.3600 | 2.9900 | 2.3600 | 2.5700 | 2.5700 | 39,200 |
| Apr 8, 2025 | 2.6000 | 2.7700 | 2.5200 | 2.5200 | 2.5200 | 26,400 |
| Apr 7, 2025 | 2.4200 | 2.8000 | 2.2100 | 2.5900 | 2.5900 | 70,100 |
| Apr 4, 2025 | 2.9800 | 3.0700 | 2.5000 | 2.5000 | 2.5000 | 29,100 |
| Apr 3, 2025 | 3.1350 | 3.2100 | 2.8000 | 2.9000 | 2.9000 | 34,700 |
| Apr 2, 2025 | 2.9100 | 3.3000 | 2.9100 | 3.2200 | 3.2200 | 55,400 |
| Apr 1, 2025 | 3.1200 | 3.3300 | 3.0800 | 3.2100 | 3.2100 | 54,500 |
| Mar 31, 2025 | 3.2900 | 3.3800 | 3.0100 | 3.1600 | 3.1600 | 43,000 |
| Mar 28, 2025 | 3.1400 | 3.5000 | 2.9600 | 3.4500 | 3.4500 | 72,800 |
| Mar 27, 2025 | 3.1500 | 3.1500 | 2.8100 | 3.0500 | 3.0500 | 77,700 |
| Mar 26, 2025 | 3.0500 | 3.1700 | 2.8400 | 3.1500 | 3.1500 | 145,700 |
| Mar 25, 2025 | 2.9650 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 140,100 |
| Mar 24, 2025 | 2.6200 | 2.9600 | 2.4220 | 2.8400 | 2.8400 | 32,900 |
| Mar 21, 2025 | 2.7100 | 2.7100 | 2.3900 | 2.6700 | 2.6700 | 51,500 |
| Mar 20, 2025 | 2.8400 | 3.0500 | 2.5500 | 2.6200 | 2.6200 | 208,000 |
| Mar 19, 2025 | 2.5100 | 2.8200 | 2.4750 | 2.8200 | 2.8200 | 41,500 |
| Mar 18, 2025 | 2.3200 | 2.5100 | 2.3200 | 2.4750 | 2.4750 | 14,400 |
| Mar 17, 2025 | 2.4300 | 2.7900 | 2.3600 | 2.4000 | 2.4000 | 23,100 |
| Mar 14, 2025 | 2.4800 | 2.5500 | 2.3700 | 2.4600 | 2.4600 | 14,500 |
| Mar 13, 2025 | 2.7500 | 2.7900 | 2.4400 | 2.5000 | 2.5000 | 14,300 |
| Mar 12, 2025 | 2.6570 | 2.7500 | 2.5700 | 2.7000 | 2.7000 | 26,300 |
| Mar 11, 2025 | 2.7400 | 2.8020 | 2.5000 | 2.5900 | 2.5900 | 24,900 |
| Mar 10, 2025 | 2.7800 | 2.8700 | 2.6050 | 2.8500 | 2.8500 | 26,100 |
| Mar 7, 2025 | 2.6990 | 2.9500 | 2.6750 | 2.8700 | 2.8700 | 95,600 |
| Mar 6, 2025 | 2.4800 | 2.7400 | 2.4500 | 2.7000 | 2.7000 | 37,300 |
| Mar 5, 2025 | 3.0600 | 3.0600 | 2.3100 | 2.6200 | 2.6200 | 64,000 |
| Mar 4, 2025 | 2.7100 | 2.7100 | 2.3400 | 2.3500 | 2.3500 | 75,300 |
| Mar 3, 2025 | 2.8400 | 2.8790 | 2.6800 | 2.7200 | 2.7200 | 60,500 |
| Feb 28, 2025 | 2.7100 | 2.9100 | 2.6800 | 2.8400 | 2.8400 | 67,200 |
| Feb 27, 2025 | 3.0890 | 3.0890 | 2.6500 | 2.8000 | 2.8000 | 151,300 |
| Feb 26, 2025 | 3.1800 | 3.2380 | 2.9600 | 3.1100 | 3.1100 | 104,100 |
| Feb 25, 2025 | 3.0700 | 3.0700 | 2.8200 | 3.0000 | 3.0000 | 37,600 |
| Feb 24, 2025 | 2.9600 | 3.0400 | 2.8000 | 3.0100 | 3.0100 | 35,800 |
| Feb 21, 2025 | 3.0400 | 3.0800 | 2.8000 | 3.0500 | 3.0500 | 46,000 |
| Feb 20, 2025 | 2.7900 | 3.0390 | 2.6500 | 2.9000 | 2.9000 | 263,000 |
| Feb 19, 2025 | 2.6500 | 2.8500 | 2.6500 | 2.7400 | 2.7400 | 57,400 |
| Feb 18, 2025 | 3.1100 | 3.2100 | 2.4300 | 2.6500 | 2.6500 | 224,800 |
| Feb 14, 2025 | 3.0000 | 3.2950 | 2.9290 | 3.1500 | 3.1500 | 422,100 |
| Feb 13, 2025 | 3.6300 | 3.8640 | 3.2300 | 3.5000 | 3.5000 | 161,500 |
| Feb 12, 2025 | 3.5600 | 3.7600 | 3.5600 | 3.6100 | 3.6100 | 29,500 |
| Feb 11, 2025 | 4.1400 | 4.1400 | 3.4150 | 3.5100 | 3.5100 | 183,500 |
| Feb 10, 2025 | 4.1500 | 4.3450 | 3.9000 | 4.0000 | 4.0000 | 56,200 |
| Feb 7, 2025 | 3.7500 | 4.2000 | 3.7500 | 4.0600 | 4.0600 | 54,100 |
| Feb 6, 2025 | 3.5600 | 4.3000 | 3.3100 | 4.0000 | 4.0000 | 110,700 |
| Feb 5, 2025 | 3.5000 | 3.6900 | 3.2430 | 3.4300 | 3.4300 | 28,700 |
| Feb 4, 2025 | 3.3100 | 3.7100 | 3.2200 | 3.3800 | 3.3800 | 35,500 |
| Feb 3, 2025 | 3.2900 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 55,300 |
| Jan 31, 2025 | 3.1000 | 3.4490 | 3.1000 | 3.4200 | 3.4200 | 6,800 |
| Jan 30, 2025 | 3.2100 | 3.5290 | 3.1350 | 3.2000 | 3.2000 | 41,100 |
| Jan 29, 2025 | 3.1800 | 3.2600 | 3.0600 | 3.0600 | 3.0600 | 35,600 |
| Jan 28, 2025 | 3.3000 | 3.3500 | 3.2100 | 3.2550 | 3.2550 | 3,700 |
| Jan 27, 2025 | 3.4500 | 3.5500 | 3.1100 | 3.1100 | 3.1100 | 24,300 |
| Jan 24, 2025 | 3.7900 | 3.7900 | 3.3900 | 3.5000 | 3.5000 | 22,800 |
| Jan 23, 2025 | 3.8400 | 3.8400 | 3.3800 | 3.6800 | 3.6800 | 23,300 |
| Jan 22, 2025 | 3.7060 | 3.8200 | 3.5500 | 3.6100 | 3.6100 | 16,500 |
| Jan 21, 2025 | 3.8500 | 3.9700 | 3.5100 | 3.6400 | 3.6400 | 36,400 |
| Jan 17, 2025 | 3.8000 | 4.0800 | 3.7000 | 3.8500 | 3.8500 | 31,800 |
| Jan 16, 2025 | 3.6500 | 3.9000 | 3.5800 | 3.8100 | 3.8100 | 35,300 |
| Jan 15, 2025 | 4.0000 | 4.0000 | 3.5600 | 3.6200 | 3.6200 | 27,500 |
| Jan 14, 2025 | 3.7700 | 4.0900 | 3.6100 | 3.9000 | 3.9000 | 26,500 |
| Jan 13, 2025 | 3.2200 | 3.6500 | 3.2200 | 3.6500 | 3.6500 | 38,700 |
| Jan 10, 2025 | 3.7500 | 3.7500 | 3.3200 | 3.3200 | 3.3200 | 30,200 |
| Jan 8, 2025 | 4.0800 | 4.0800 | 3.3000 | 3.4200 | 3.4200 | 52,000 |
| Jan 7, 2025 | 3.9500 | 4.3000 | 3.6800 | 4.0900 | 4.0900 | 56,200 |
| Jan 6, 2025 | 3.7780 | 4.2000 | 3.6510 | 4.2000 | 4.2000 | 110,600 |
| Jan 3, 2025 | 3.5000 | 3.7000 | 3.2300 | 3.6500 | 3.6500 | 63,200 |
| Jan 2, 2025 | 3.0500 | 3.4700 | 3.0500 | 3.2500 | 3.2500 | 91,800 |
| Dec 31, 2024 | 3.3100 | 3.3100 | 3.0900 | 3.1000 | 3.1000 | 56,300 |
| Dec 30, 2024 | 3.3100 | 3.4300 | 3.1500 | 3.3200 | 3.3200 | 27,400 |
| Dec 27, 2024 | 3.6900 | 3.7700 | 3.4000 | 3.4700 | 3.4700 | 40,500 |
| Dec 26, 2024 | 3.5500 | 3.8300 | 3.3600 | 3.6900 | 3.6900 | 66,600 |
| Dec 24, 2024 | 3.2700 | 3.5710 | 3.1900 | 3.4750 | 3.4750 | 15,800 |
| Dec 23, 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1100 | 3.1100 | 9,500 |
| Dec 20, 2024 | 3.5000 | 3.6300 | 3.2500 | 3.4200 | 3.4200 | 36,100 |
| Dec 19, 2024 | 3.0900 | 3.7000 | 2.9540 | 3.5200 | 3.5200 | 175,300 |
| Dec 18, 2024 | 3.6300 | 3.7000 | 2.8600 | 3.0700 | 3.0700 | 70,900 |
| Dec 17, 2024 | 3.6900 | 3.6900 | 3.3900 | 3.5000 | 3.5000 | 41,300 |
| Dec 16, 2024 | 3.2150 | 3.6500 | 3.2150 | 3.6500 | 3.6500 | 136,800 |
| Dec 13, 2024 | 3.5100 | 3.6000 | 3.1000 | 3.1600 | 3.1600 | 37,400 |
| Dec 12, 2024 | 3.2400 | 3.5300 | 3.1700 | 3.5000 | 3.5000 | 13,400 |
| Dec 11, 2024 | 3.1700 | 3.4500 | 3.1200 | 3.3900 | 3.3900 | 29,100 |
| Dec 10, 2024 | 3.4170 | 3.4170 | 3.1200 | 3.3060 | 3.3060 | 19,600 |
| Dec 9, 2024 | 3.1800 | 3.6000 | 3.1000 | 3.2700 | 3.2700 | 55,000 |
| Dec 6, 2024 | 3.0500 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 28,300 |
| Dec 5, 2024 | 2.5000 | 3.6100 | 2.5000 | 3.1500 | 3.1500 | 89,200 |
| Dec 4, 2024 | 2.5000 | 2.5200 | 2.3500 | 2.5000 | 2.5000 | 48,300 |
| Dec 3, 2024 | 2.5100 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 161,200 |
| Dec 2, 2024 | 2.8500 | 2.8500 | 2.3700 | 2.6550 | 2.6550 | 25,200 |
| Nov 29, 2024 | 2.6800 | 2.6800 | 2.4000 | 2.4800 | 2.4800 | 9,200 |
| Nov 27, 2024 | 2.5070 | 2.6850 | 2.4000 | 2.4100 | 2.4100 | 16,100 |
| Nov 26, 2024 | 2.6000 | 2.6150 | 2.4000 | 2.5300 | 2.5300 | 48,500 |
| Nov 25, 2024 | 2.7000 | 2.9000 | 2.3300 | 2.4900 | 2.4900 | 35,300 |
| Nov 22, 2024 | 2.3800 | 2.6900 | 2.3100 | 2.3200 | 2.3200 | 18,600 |
| Nov 21, 2024 | 2.6500 | 2.6740 | 2.2500 | 2.5000 | 2.5000 | 9,800 |
| Nov 20, 2024 | 2.4500 | 2.9000 | 2.1900 | 2.6000 | 2.6000 | 22,000 |
| Nov 19, 2024 | 2.9680 | 2.9680 | 2.5100 | 2.5700 | 2.5700 | 21,100 |
| Nov 18, 2024 | 2.8000 | 2.9390 | 2.5000 | 2.6000 | 2.6000 | 85,400 |
| Nov 15, 2024 | 2.7300 | 2.8500 | 2.5800 | 2.7300 | 2.7300 | 51,500 |
| Nov 14, 2024 | 3.1000 | 3.1100 | 2.6000 | 2.8700 | 2.8700 | 16,500 |
| Nov 13, 2024 | 3.1000 | 3.1000 | 2.9000 | 3.0800 | 3.0800 | 9,900 |
| Nov 12, 2024 | 3.1500 | 3.1500 | 2.7800 | 3.1000 | 3.1000 | 13,800 |
| Nov 11, 2024 | 3.0000 | 3.1700 | 2.9100 | 3.1700 | 3.1700 | 37,000 |
| Nov 8, 2024 | 3.0700 | 3.1800 | 2.9000 | 2.9400 | 2.9400 | 20,800 |
| Nov 7, 2024 | 3.1800 | 3.2200 | 3.1000 | 3.1370 | 3.1370 | 13,200 |
| Nov 6, 2024 | 3.1000 | 3.1300 | 3.0100 | 3.1100 | 3.1100 | 22,400 |
| Nov 5, 2024 | 3.0100 | 3.1800 | 2.9200 | 3.1800 | 3.1800 | 51,700 |
| Nov 4, 2024 | 2.7500 | 3.1500 | 2.6400 | 3.0800 | 3.0800 | 41,300 |
| Nov 1, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7600 | 2.7600 | 1,600 |
| Oct 31, 2024 | 2.8100 | 2.8460 | 2.7600 | 2.8000 | 2.8000 | 3,200 |
| Oct 30, 2024 | 2.7200 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 4,200 |
| Oct 29, 2024 | 2.8090 | 2.8100 | 2.7450 | 2.7500 | 2.7500 | 5,100 |
| Oct 28, 2024 | 2.8200 | 2.8200 | 2.6500 | 2.7250 | 2.7250 | 3,600 |
| Oct 25, 2024 | 2.6900 | 2.6900 | 2.6850 | 2.6850 | 2.6850 | 16,800 |
| Oct 24, 2024 | 2.7400 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 7,600 |
| Oct 23, 2024 | 2.8800 | 2.8800 | 2.6100 | 2.6500 | 2.6500 | 24,000 |
| Oct 22, 2024 | 2.9200 | 3.3990 | 2.7900 | 2.8860 | 2.8860 | 21,900 |
| Oct 21, 2024 | 3.0560 | 3.0560 | 2.8100 | 2.8700 | 2.8700 | 9,800 |
| Oct 18, 2024 | 2.8700 | 3.7000 | 2.8700 | 2.9300 | 2.9300 | 27,400 |
| Oct 17, 2024 | 2.7000 | 3.0000 | 2.7000 | 2.8730 | 2.8730 | 16,100 |
| Oct 16, 2024 | 2.7340 | 2.7350 | 2.6300 | 2.6680 | 2.6680 | 7,000 |
| Oct 15, 2024 | 2.8760 | 2.8770 | 2.6700 | 2.7100 | 2.7100 | 12,800 |
| Oct 14, 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7560 | 2.7560 | 12,400 |
| Oct 11, 2024 | 2.7900 | 2.8600 | 2.6300 | 2.7420 | 2.7420 | 23,800 |
| Oct 10, 2024 | 2.9600 | 3.0360 | 2.7100 | 2.8550 | 2.8550 | 46,200 |
| Oct 9, 2024 | 3.0600 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 8,100 |
| Oct 8, 2024 | 3.1500 | 3.3190 | 3.0200 | 3.1000 | 3.1000 | 16,000 |
| Oct 7, 2024 | 3.1500 | 3.4200 | 3.1050 | 3.1600 | 3.1600 | 14,600 |
| Oct 4, 2024 | 3.2780 | 3.3900 | 3.1000 | 3.1100 | 3.1100 | 18,700 |
| Oct 3, 2024 | 3.2680 | 3.2680 | 3.1000 | 3.1800 | 3.1800 | 13,700 |
| Oct 2, 2024 | 3.3450 | 3.3450 | 3.0900 | 3.2100 | 3.2100 | 27,400 |
| Oct 1, 2024 | 3.0000 | 3.2990 | 3.0000 | 3.1330 | 3.1330 | 17,300 |
| Sep 30, 2024 | 3.4220 | 3.4220 | 2.9000 | 3.0080 | 3.0080 | 16,500 |
| Sep 27, 2024 | 3.2600 | 3.3070 | 3.2000 | 3.2150 | 3.2150 | 5,900 |
| Sep 26, 2024 | 3.3150 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 8,900 |
| Sep 25, 2024 | 3.8140 | 4.0000 | 3.1700 | 3.2250 | 3.2250 | 26,100 |
| Sep 24, 2024 | 3.4500 | 3.4500 | 3.2100 | 3.3000 | 3.3000 | 10,000 |
| Sep 23, 2024 | 3.4500 | 3.4500 | 3.3130 | 3.4100 | 3.4100 | 5,600 |
| Sep 20, 2024 | 3.3400 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | 5,800 |
| Sep 19, 2024 | 3.5800 | 3.7650 | 3.3000 | 3.4160 | 3.4160 | 11,700 |
| Sep 18, 2024 | 3.8100 | 4.1800 | 3.5500 | 3.5600 | 3.5600 | 12,000 |
| Sep 17, 2024 | 4.0330 | 4.2970 | 3.9000 | 3.9900 | 3.9900 | 34,500 |
| Sep 16, 2024 | 4.0900 | 4.2000 | 4.0800 | 4.1300 | 4.1300 | 10,700 |
| Sep 13, 2024 | 4.3400 | 4.3400 | 4.0600 | 4.1100 | 4.1100 | 7,000 |
| Sep 12, 2024 | 4.1200 | 4.3500 | 4.0800 | 4.3250 | 4.3250 | 16,100 |
| Sep 11, 2024 | 3.8850 | 4.3700 | 3.7700 | 4.0500 | 4.0500 | 19,500 |
| Sep 10, 2024 | 3.9800 | 3.9800 | 3.7100 | 3.9000 | 3.9000 | 12,800 |
| Sep 9, 2024 | 3.9700 | 3.9700 | 3.6700 | 3.7600 | 3.7600 | 6,000 |
| Sep 6, 2024 | 3.8700 | 3.9900 | 3.6200 | 3.7000 | 3.7000 | 9,200 |
| Sep 5, 2024 | 3.5600 | 3.8670 | 3.5100 | 3.7500 | 3.7500 | 13,400 |
| Sep 4, 2024 | 3.2510 | 3.7400 | 3.2400 | 3.4100 | 3.4100 | 23,900 |
| Sep 3, 2024 | 2.9400 | 3.3800 | 2.9400 | 3.2650 | 3.2650 | 30,000 |
| Aug 30, 2024 | 3.1000 | 3.4700 | 2.9600 | 2.9600 | 2.9600 | 57,000 |
| Aug 29, 2024 | 3.1800 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 143,400 |
| Aug 28, 2024 | 3.0500 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 2,800 |
| Aug 27, 2024 | 3.0800 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 14,300 |
| Aug 26, 2024 | 3.0100 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 4,900 |
| Aug 23, 2024 | 3.1750 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 3,100 |
| Aug 22, 2024 | 2.9000 | 3.1810 | 2.9000 | 3.0100 | 3.0100 | 5,600 |
| Aug 21, 2024 | 3.1550 | 3.2100 | 3.0000 | 3.0100 | 3.0100 | 10,300 |
| Aug 20, 2024 | 2.8430 | 3.5900 | 2.8000 | 3.0900 | 3.0900 | 133,400 |
| Aug 19, 2024 | 2.6900 | 2.9600 | 2.6800 | 2.6800 | 2.6800 | 2,700 |
| Aug 16, 2024 | 2.6200 | 2.8450 | 2.6200 | 2.7600 | 2.7600 | 8,900 |
| Aug 15, 2024 | 2.9600 | 3.0400 | 2.7200 | 2.8210 | 2.8210 | 2,900 |
| Aug 14, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 1,900 |
| Aug 13, 2024 | 2.7000 | 3.0000 | 2.6000 | 2.8400 | 2.8400 | 10,300 |
| Aug 12, 2024 | 2.7100 | 2.8960 | 2.5800 | 2.7200 | 2.7200 | 22,000 |
| Aug 9, 2024 | 2.5800 | 3.0400 | 2.5800 | 2.8300 | 2.8300 | 8,200 |
| Aug 8, 2024 | 2.8600 | 2.9800 | 2.5600 | 2.6500 | 2.6500 | 18,700 |
| Aug 7, 2024 | 2.6100 | 3.0000 | 2.6100 | 2.9500 | 2.9500 | 37,100 |
| Aug 6, 2024 | 2.7700 | 3.0100 | 2.3600 | 2.8050 | 2.8050 | 79,800 |
| Aug 5, 2024 | 3.4600 | 3.4600 | 2.7500 | 2.8100 | 2.8100 | 49,000 |
| Aug 2, 2024 | 3.1600 | 3.6800 | 3.1500 | 3.5600 | 3.5600 | 36,900 |
| Aug 1, 2024 | 3.2700 | 3.5900 | 3.2100 | 3.2100 | 3.2100 | 7,900 |
| Jul 31, 2024 | 3.4100 | 3.6100 | 3.2100 | 3.4400 | 3.4400 | 39,000 |
| Jul 30, 2024 | 3.6300 | 3.8500 | 3.4500 | 3.5200 | 3.5200 | 29,000 |
| Jul 29, 2024 | 3.6300 | 3.9500 | 3.4910 | 3.9000 | 3.9000 | 62,200 |
| Jul 26, 2024 | 3.6000 | 4.3000 | 3.2700 | 3.7700 | 3.7700 | 59,100 |
| Jul 25, 2024 | 4:10 Stock Splits | |||||
| Jul 25, 2024 | 4.2600 | 5.0000 | 3.3600 | 4.0100 | 4.0100 | 203,900 |
| Jul 24, 2024 | 6.2750 | 6.8500 | 5.3500 | 6.2250 | 6.2250 | 89,880 |
| Jul 23, 2024 | 4.5750 | 6.2125 | 3.9875 | 6.2125 | 6.2125 | 61,800 |
| Jul 22, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| Jul 19, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 160 |
| Jul 18, 2024 | 4.4250 | 4.7500 | 4.4250 | 4.7250 | 4.7250 | 1,520 |
| Jul 17, 2024 | 4.5750 | 4.7250 | 4.3500 | 4.7250 | 4.7250 | 600 |
| Jul 16, 2024 | 4.3500 | 4.6500 | 4.3500 | 4.6000 | 4.6000 | 360 |
| Jul 15, 2024 | 4.2750 | 4.6975 | 4.2750 | 4.5000 | 4.5000 | 1,040 |
| Jul 12, 2024 | 4.5500 | 4.6975 | 4.4250 | 4.6500 | 4.6500 | 1,440 |
| Jul 11, 2024 | 4.5750 | 4.7725 | 4.2750 | 4.7500 | 4.7500 | 4,160 |
| Jul 10, 2024 | 5.1250 | 5.1250 | 4.3750 | 4.6250 | 4.6250 | 7,160 |
| Jul 9, 2024 | 4.8000 | 5.0250 | 4.8000 | 4.8000 | 4.8000 | 600 |
| Jul 8, 2024 | 5.3750 | 5.4150 | 4.8000 | 4.8000 | 4.8000 | 10,360 |
| Jul 5, 2024 | 4.9750 | 5.9500 | 4.8250 | 5.8750 | 5.8750 | 11,920 |
| Jul 3, 2024 | 4.7000 | 5.0750 | 4.6250 | 4.8500 | 4.8500 | 4,200 |
| Jul 2, 2024 | 4.7750 | 4.7750 | 4.5750 | 4.5750 | 4.5750 | 1,560 |
| Jul 1, 2024 | 4.8150 | 5.1250 | 4.8150 | 4.9250 | 4.9250 | 4,480 |
| Jun 28, 2024 | 5.1500 | 5.1925 | 4.7750 | 4.8050 | 4.8050 | 1,840 |
| Jun 27, 2024 | 4.9500 | 5.1000 | 4.8625 | 5.1000 | 5.1000 | 7,880 |
| Jun 26, 2024 | 4.7500 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 2,520 |
| Jun 25, 2024 | 4.8500 | 5.0875 | 4.8500 | 4.9250 | 4.9250 | 1,000 |
| Jun 24, 2024 | 5.1000 | 5.1225 | 5.0000 | 5.0000 | 5.0000 | 3,160 |
| Jun 21, 2024 | 4.9500 | 5.1475 | 4.8500 | 5.0000 | 5.0000 | 7,800 |
| Jun 20, 2024 | 5.0000 | 5.3250 | 4.7525 | 5.1250 | 5.1250 | 7,640 |
| Jun 18, 2024 | 5.0750 | 5.0750 | 4.8250 | 4.8250 | 4.8250 | 2,400 |
| Jun 17, 2024 | 5.0750 | 5.3500 | 4.8150 | 5.1000 | 5.1000 | 1,720 |
Related Tickers
RROYF RE Royalties Ltd.
0.3319
+10.63%
NJ9.F PT Pertamina Geothermal Energy Tbk
0.0730
+5.80%
MRY.F Mercury NZ Limited
2.9800
-3.25%
AWSL Atlantic Power & Infrastructure Corp.
0.0397
+2.32%
MAST.L MAST Energy Developments PLC
0.8550
0.00%
CREG Smart Powerr Corp.
0.6098
+5.50%
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.63
+2.21%
HLGN Heliogen, Inc.
1.7300
-8.47%
NRGV Energy Vault Holdings, Inc.
0.8859
+3.16%
FLNC Fluence Energy, Inc.
4.9000
-2.20%