Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Next Technology Holding Inc. - Ordinary Shares (NQ: NXTT )

2.300 -0.010 (-0.43%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.240 2.480 2.100 2.310 528,477 +0.31(+15.50%)
Nov 20, 2024 3.000 3.800 1.960 2.000 1,804,269 -0.75(-27.27%)
Nov 19, 2024 1.990 2.810 1.734 2.750 3,702,888 +1.05(+61.76%)
Nov 18, 2024 2.100 2.110 1.700 1.700 154,308 -0.19(-10.05%)
Nov 15, 2024 1.860 1.986 1.600 1.890 307,108 -0.01(-0.53%)
Nov 14, 2024 2.070 2.159 1.630 1.900 705,226 -0.16(-7.77%)
Nov 13, 2024 2.300 3.140 1.680 2.060 4,626,326 +0.03(+1.48%)
Nov 12, 2024 1.170 2.490 1.110 2.030 5,517,164 +0.88(+76.52%)
Nov 11, 2024 1.060 1.210 1.030 1.150 77,688 +0.09(+8.49%)
Nov 08, 2024 1.120 1.120 0.9700 1.060 16,535 +0.03(+2.91%)
Nov 07, 2024 1.160 1.160 1.020 1.030 23,002 -0.03(-2.83%)
Nov 06, 2024 1.000 1.123 0.9404 1.060 55,318 +0.06(+6.49%)
Nov 05, 2024 1.051 1.051 0.9600 0.9954 19,411 +0.00(+0.01%)
Nov 04, 2024 0.9800 1.076 0.9750 0.9953 30,606 -0.00(-0.47%)
Nov 01, 2024 1.040 1.040 0.9790 1.000 10,107 -0.04(-3.85%)
Oct 31, 2024 1.080 1.081 0.9676 1.040 28,198 -0.04(-3.70%)
Oct 30, 2024 1.070 1.120 1.070 1.080 3,239 -0.07(-5.73%)
Oct 29, 2024 1.100 1.170 1.090 1.146 8,142 -0.02(-2.09%)
Oct 28, 2024 1.150 1.181 1.040 1.170 28,231 +0.02(+1.74%)
Oct 25, 2024 1.180 1.210 1.100 1.150 15,722 +0.03(+2.67%)
Oct 24, 2024 1.180 1.190 1.120 1.120 9,633 -0.04(-3.44%)
Oct 23, 2024 1.160 1.170 1.150 1.160 3,332 -0.01(-0.85%)
Oct 22, 2024 1.170 1.180 1.130 1.170 8,990 +0.01(+0.60%)
Oct 21, 2024 1.170 1.170 1.120 1.163 9,643 -0.01(-0.60%)
Oct 18, 2024 1.120 1.200 1.100 1.170 24,226 +0.02(+1.74%)
Oct 17, 2024 1.190 1.190 1.140 1.150 5,116 -0.04(-3.36%)
Oct 16, 2024 1.150 1.214 1.150 1.190 4,808 +0.03(+2.32%)
Oct 15, 2024 1.190 1.230 1.134 1.163 5,408 -0.04(-3.08%)
Oct 14, 2024 1.230 1.230 1.100 1.200 10,921 +0.00(+0.00%)
Oct 11, 2024 1.200 1.210 1.200 1.200 1,968 -0.03(-2.44%)
Oct 10, 2024 1.260 1.260 1.194 1.230 8,016 +0.05(+4.24%)
Oct 09, 2024 1.200 1.250 1.180 1.180 11,567 -0.04(-2.88%)
Oct 08, 2024 1.190 1.240 1.190 1.215 3,242 -0.03(-2.80%)
Oct 07, 2024 1.310 1.340 1.200 1.250 19,746 -0.05(-3.85%)
Oct 04, 2024 1.350 1.350 1.229 1.300 5,169 +0.08(+6.52%)
Oct 03, 2024 1.300 1.300 1.220 1.220 4,870 -0.08(-6.12%)
Oct 02, 2024 1.330 1.330 1.210 1.300 8,503 +0.03(+2.36%)
Oct 01, 2024 1.310 1.310 1.190 1.270 5,126 +0.05(+4.10%)
Sep 30, 2024 1.240 1.310 1.191 1.220 19,229 +0.04(+3.30%)
Sep 27, 2024 1.180 1.240 1.160 1.181 25,846 +0.00(+0.08%)
Sep 26, 2024 1.170 1.210 1.140 1.180 15,908 +0.10(+9.26%)
Sep 25, 2024 1.200 1.200 1.070 1.080 13,697 -0.07(-6.49%)
Sep 24, 2024 1.020 1.230 1.020 1.155 63,697 +0.15(+14.36%)
Sep 23, 2024 1.330 1.330 1.004 1.010 229,159 -0.25(-19.84%)
Sep 20, 2024 1.260 1.360 1.250 1.260 4,375 -0.01(-1.06%)
Sep 19, 2024 1.380 1.380 1.274 1.274 10,734 -0.06(-4.68%)
Sep 18, 2024 1.330 1.356 1.250 1.336 20,088 +0.10(+8.40%)
Sep 17, 2024 1.280 1.329 1.232 1.232 5,292 +0.00(+0.20%)
Sep 16, 2024 1.290 1.320 1.230 1.230 11,261 -0.07(-5.14%)
Sep 13, 2024 1.350 1.353 1.260 1.297 8,196 +0.01(+0.90%)
Sep 12, 2024 1.291 1.330 1.280 1.285 3,717 -0.01(-0.39%)
Sep 11, 2024 1.250 1.330 1.231 1.290 7,568 +0.02(+1.57%)
Sep 10, 2024 1.280 1.330 1.250 1.270 17,931 -0.03(-2.31%)
Sep 09, 2024 1.300 1.315 1.300 1.300 2,012 -0.01(-0.76%)
Sep 06, 2024 1.340 1.341 1.300 1.310 5,786 -0.02(-1.50%)
Sep 05, 2024 1.370 1.380 1.310 1.330 2,872 +0.01(+0.76%)
Sep 04, 2024 1.330 1.420 1.310 1.320 7,618 -0.08(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.