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 )

1.270 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 1.290 1.290 1.150 1.270 27,027 -0.02(-1.57%)
Aug 14, 2024 1.350 1.385 1.260 1.290 32,619 -0.05(-3.73%)
Aug 13, 2024 1.310 1.390 1.309 1.340 15,264 +0.02(+1.52%)
Aug 12, 2024 1.150 1.410 1.145 1.320 183,858 +0.16(+13.79%)
Aug 09, 2024 1.070 1.170 1.070 1.160 47,884 +0.08(+7.41%)
Aug 08, 2024 1.330 1.407 0.9700 1.080 236,761 -0.32(-22.86%)
Aug 07, 2024 1.380 1.850 1.280 1.400 734,430 +0.07(+5.28%)
Aug 06, 2024 1.460 1.480 1.300 1.330 55,054 -0.08(-5.69%)
Aug 05, 2024 1.580 1.580 1.300 1.410 154,494 -0.24(-14.55%)
Aug 02, 2024 1.700 1.780 1.520 1.650 233,072 -0.27(-14.06%)
Aug 01, 2024 1.300 2.110 1.300 1.920 1,505,920 +0.53(+38.13%)
Jul 31, 2024 1.150 1.450 1.100 1.390 567,815 +0.30(+27.52%)
Jul 30, 2024 1.160 1.160 1.080 1.090 110,107 -0.11(-9.17%)
Jul 29, 2024 1.530 1.620 1.080 1.200 577,107 -0.33(-21.57%)
Jul 26, 2024 2.030 2.140 1.490 1.530 550,964 -0.51(-25.00%)
Jul 25, 2024 2.450 2.570 1.900 2.040 199,506 -0.53(-20.62%)
Jul 24, 2024 5.860 5.860 1.830 2.570 965,244 -3.25(-55.84%)
Jul 23, 2024 5.860 5.960 5.670 5.820 177,564 +0.02(+0.34%)
Jul 22, 2024 5.780 5.990 5.430 5.800 260,163 +0.05(+0.87%)
Jul 19, 2024 5.680 6.000 5.420 5.750 173,738 +0.03(+0.52%)
Jul 18, 2024 5.630 5.800 5.600 5.720 119,528 +0.07(+1.24%)
Jul 17, 2024 5.430 5.750 5.300 5.650 134,933 +0.20(+3.67%)
Jul 16, 2024 5.250 5.800 5.200 5.450 163,502 +0.20(+3.81%)
Jul 15, 2024 5.310 5.600 4.680 5.250 114,716 +0.05(+1.06%)
Jul 12, 2024 5.240 5.650 4.990 5.195 95,131 +0.29(+5.80%)
Jul 11, 2024 4.400 5.410 4.260 4.910 95,678 +0.11(+2.29%)
Jul 10, 2024 4.370 4.800 4.000 4.800 25,016 +0.43(+9.84%)
Jul 09, 2024 4.640 4.800 4.370 4.370 7,212 -0.24(-5.21%)
Jul 08, 2024 4.590 4.700 4.555 4.610 302,571 +0.25(+5.73%)
Jul 05, 2024 4.360 4.360 4.050 4.360 71,196 +0.00(+0.00%)
Jul 03, 2024 4.560 4.600 4.262 4.360 6,389 -0.00(-0.11%)
Jul 02, 2024 4.060 4.540 4.060 4.365 1,635 -0.22(-4.90%)
Jul 01, 2024 4.550 4.609 4.365 4.590 3,584 +0.05(+1.06%)
Jun 28, 2024 4.520 4.770 4.445 4.542 1,137 +0.09(+2.06%)
Jun 27, 2024 4.370 4.600 4.300 4.450 2,692 +0.09(+2.06%)
Jun 26, 2024 4.390 4.611 4.270 4.360 7,769 -0.20(-4.39%)
Jun 25, 2024 4.590 4.783 4.550 4.560 6,438 -0.45(-8.97%)
Jun 24, 2024 4.770 5.200 4.670 5.010 4,956 +0.14(+2.87%)
Jun 21, 2024 4.940 5.200 4.600 4.870 23,898 -0.09(-1.81%)
Jun 20, 2024 4.500 5.500 4.410 4.960 51,935 +0.50(+11.21%)
Jun 18, 2024 4.800 4.800 4.050 4.460 12,700 -0.02(-0.45%)
Jun 17, 2024 4.470 4.600 4.360 4.480 131,521 +0.17(+3.85%)
Jun 14, 2024 4.030 4.350 3.910 4.314 19,605 +0.41(+10.47%)
Jun 13, 2024 3.600 4.380 3.600 3.905 68,703 +0.40(+11.57%)
Jun 12, 2024 3.390 3.590 3.380 3.500 8,147 +0.23(+7.03%)
Jun 11, 2024 3.250 3.419 3.250 3.270 2,739 +0.02(+0.62%)
Jun 10, 2024 3.390 3.458 3.235 3.250 7,469 +0.02(+0.62%)
Jun 07, 2024 3.270 3.301 3.160 3.230 12,539 -0.12(-3.47%)
Jun 06, 2024 3.370 3.525 3.250 3.346 6,917 -0.13(-3.85%)
Jun 05, 2024 3.480 3.600 3.300 3.480 8,832 -0.28(-7.45%)
Jun 04, 2024 3.795 3.837 3.600 3.760 3,161 +0.06(+1.62%)
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.