Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NextNRG, Inc. - Common Stock (NXXT)

0.5169
+0.0011 (0.21%)
NASDAQ · Last Trade: Mar 12th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NextNRG, Inc. - Common Stock (NXXT)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20260.530.540.500.521,086,2810.52
3/10/20260.570.570.510.53862,9500.53
3/09/20260.570.610.540.561,187,0090.56
3/06/20260.590.600.560.57811,3970.57
3/05/20260.580.650.570.591,122,6370.59
3/04/20260.600.600.560.591,445,3620.59
3/03/20260.670.680.590.591,599,3470.59
3/02/20260.700.700.630.631,020,2110.63
2/27/20260.640.660.610.661,219,3810.66
2/26/20260.660.660.590.64958,8750.64
2/25/20260.560.630.530.632,419,0870.63
2/24/20260.590.590.470.572,461,7040.57
2/23/20260.650.660.570.581,519,8290.58
2/20/20260.670.700.660.67754,3670.67
2/19/20260.710.710.640.681,282,6250.68
2/18/20260.730.790.710.711,209,8610.71
2/17/20260.800.810.710.731,531,2930.73
2/13/20260.800.830.790.79853,3800.79
2/12/20260.800.880.780.791,287,0950.79
2/11/20260.920.920.810.881,279,0460.88
2/10/20260.930.970.890.90881,6560.90
2/09/20260.950.980.870.901,662,6140.90
2/06/20260.920.990.900.981,190,9350.98
2/05/20261.001.000.890.911,435,7420.91
2/04/20260.951.000.880.991,856,8330.99
2/03/20260.891.030.870.942,620,4190.94
2/02/20260.920.920.760.853,089,2230.85
1/30/20261.011.020.910.931,346,0740.93
1/29/20261.001.030.931.031,782,9791.03
1/28/20261.021.050.971.001,419,4011.00
1/27/20261.041.050.931.013,395,5301.01
1/26/20261.111.121.011.032,346,2261.03
1/23/20261.171.181.061.112,640,4371.11
1/22/20261.111.161.101.121,487,4461.12
1/21/20261.121.171.071.111,487,4221.11
1/20/20261.081.101.041.081,817,7221.08
1/16/20261.141.161.091.111,549,2591.11
1/15/20261.151.181.121.131,333,4031.13
1/14/20261.151.221.131.151,279,6711.15
1/13/20261.281.281.151.171,916,6901.17
1/12/20261.241.301.181.272,642,7781.27
1/09/20261.121.221.071.182,200,3701.18
1/08/20261.141.151.071.121,654,3251.12
1/07/20261.261.261.141.141,560,5661.14
1/06/20261.241.251.171.251,837,8021.25
1/05/20261.301.331.211.242,253,1831.24
1/02/20261.451.481.331.342,552,2101.34
12/31/20251.421.591.401.452,221,4391.45
12/30/20251.531.581.411.421,771,5651.42
12/29/20251.601.631.381.442,195,5281.44
12/26/20251.881.881.571.582,204,6701.58
12/24/20251.781.921.701.893,099,4141.89
12/23/20251.481.671.461.652,279,8871.65
12/22/20251.491.551.451.471,098,6601.47
12/19/20251.261.541.261.473,519,7111.47
12/18/20251.411.441.271.281,908,3641.28
12/17/20251.471.581.351.401,185,4771.40
12/16/20251.571.601.391.441,968,8981.44
12/15/20251.731.801.571.611,848,1811.61
12/12/20251.801.871.661.731,258,9211.73