Next Technology Holding Inc. (NXTT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.6342 | 4.7044 | 4.5000 | 4.5300 | 4.5300 | 7,402 |
| 20 May 2024 | 4.8500 | 4.9600 | 4.5400 | 4.7400 | 4.7400 | 20,600 |
| 17 May 2024 | 5.1700 | 5.1700 | 4.9000 | 4.9000 | 4.9000 | 12,700 |
| 16 May 2024 | 5.2000 | 5.8500 | 5.0500 | 5.1000 | 5.1000 | 39,900 |
| 15 May 2024 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | 4.9500 | 20,200 |
| 14 May 2024 | 5.0000 | 5.2500 | 4.8700 | 5.0400 | 5.0400 | 42,200 |
| 13 May 2024 | 4.2600 | 5.4000 | 4.2380 | 5.0300 | 5.0300 | 172,800 |
| 10 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| 09 May 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 800 |
| 08 May 2024 | 3.9300 | 4.4000 | 3.9300 | 4.1200 | 4.1200 | 11,700 |
| 07 May 2024 | 4.3500 | 4.4170 | 4.1800 | 4.1900 | 4.1900 | 6,700 |
| 06 May 2024 | 4.6500 | 4.8290 | 3.8000 | 4.2790 | 4.2790 | 25,400 |
| 03 May 2024 | 4.8020 | 4.9000 | 4.5300 | 4.7800 | 4.7800 | 29,700 |
| 02 May 2024 | 4.1300 | 5.0600 | 4.1300 | 4.8000 | 4.8000 | 95,300 |
| 01 May 2024 | 3.9100 | 4.0000 | 3.7050 | 3.7050 | 3.7050 | 5,300 |
| 30 Apr 2024 | 4.2000 | 4.2900 | 4.0800 | 4.1700 | 4.1700 | 7,100 |
| 29 Apr 2024 | 4.2800 | 4.6500 | 4.2130 | 4.2500 | 4.2500 | 14,700 |
| 26 Apr 2024 | 5.0000 | 5.0710 | 4.6000 | 4.6000 | 4.6000 | 16,700 |
| 25 Apr 2024 | 5.3700 | 5.3700 | 5.0000 | 5.0750 | 5.0750 | 15,500 |
| 24 Apr 2024 | 5.7000 | 5.7870 | 5.0000 | 5.0700 | 5.0700 | 25,200 |
| 23 Apr 2024 | 5.5800 | 5.8000 | 5.5500 | 5.5700 | 5.5700 | 54,400 |
| 22 Apr 2024 | 6.2000 | 6.5000 | 5.0000 | 5.3000 | 5.3000 | 81,900 |
| 19 Apr 2024 | 6.0000 | 6.5900 | 5.5000 | 5.9800 | 5.9800 | 162,200 |
| 18 Apr 2024 | 5.3000 | 5.5250 | 5.0780 | 5.3000 | 5.3000 | 5,700 |
| 17 Apr 2024 | 5.7560 | 5.7560 | 5.4000 | 5.5820 | 5.5820 | 2,400 |
| 16 Apr 2024 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | 5.5000 | 8,700 |
| 15 Apr 2024 | 5.5000 | 5.9720 | 5.5000 | 5.6680 | 5.6680 | 2,900 |
| 12 Apr 2024 | 6.2600 | 6.2600 | 5.7300 | 6.0250 | 6.0250 | 6,000 |
| 11 Apr 2024 | 6.1770 | 6.5800 | 5.9900 | 6.2150 | 6.2150 | 20,700 |
| 10 Apr 2024 | 5.5000 | 6.1000 | 5.5000 | 5.9600 | 5.9600 | 38,900 |
| 09 Apr 2024 | 5.8000 | 6.2600 | 5.7500 | 5.8200 | 5.8200 | 38,100 |
| 08 Apr 2024 | 5.4500 | 5.9300 | 5.4500 | 5.7800 | 5.7800 | 32,400 |
| 05 Apr 2024 | 5.2200 | 5.5750 | 5.0100 | 5.2200 | 5.2200 | 16,700 |
| 04 Apr 2024 | 4.6900 | 5.6700 | 4.5700 | 5.5300 | 5.5300 | 43,200 |
| 03 Apr 2024 | 4.3000 | 6.6600 | 3.8310 | 4.8350 | 4.8350 | 323,900 |
| 02 Apr 2024 | 5.3000 | 5.5700 | 4.0000 | 4.0700 | 4.0700 | 21,500 |
| 01 Apr 2024 | 5.2800 | 5.4800 | 4.8000 | 5.0500 | 5.0500 | 9,300 |
| 28 Mar 2024 | 6.0000 | 6.2000 | 4.8000 | 4.8000 | 4.8000 | 50,800 |
| 27 Mar 2024 | 4.5500 | 5.9500 | 4.2700 | 5.8300 | 5.8300 | 157,100 |
| 26 Mar 2024 | 4.0750 | 4.7830 | 4.0000 | 4.4600 | 4.4600 | 65,400 |
| 25 Mar 2024 | 4.0300 | 4.3000 | 3.8700 | 4.0800 | 4.0800 | 18,600 |
| 22 Mar 2024 | 4.0000 | 4.2600 | 3.7600 | 4.1300 | 4.1300 | 21,800 |
| 21 Mar 2024 | 3.5650 | 4.2500 | 3.5650 | 4.0200 | 4.0200 | 50,600 |
| 20 Mar 2024 | 3.4300 | 3.8820 | 3.4230 | 3.6100 | 3.6100 | 21,700 |
| 19 Mar 2024 | 3.3100 | 3.7300 | 3.1910 | 3.3700 | 3.3700 | 28,500 |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.1600 | 3.1600 | 3.1600 | 1,600 |
| 15 Mar 2024 | 3.4900 | 3.4900 | 3.1500 | 3.3350 | 3.3350 | 14,400 |
| 14 Mar 2024 | 3.2810 | 3.6300 | 3.2200 | 3.4500 | 3.4500 | 13,400 |
| 13 Mar 2024 | 3.2700 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 8,500 |
| 12 Mar 2024 | 3.3700 | 3.4100 | 3.1000 | 3.3900 | 3.3900 | 9,900 |
| 11 Mar 2024 | 3.4500 | 3.4500 | 3.2100 | 3.4000 | 3.4000 | 7,700 |
| 08 Mar 2024 | 3.4400 | 3.8900 | 3.4300 | 3.4450 | 3.4450 | 31,500 |
| 07 Mar 2024 | 3.6800 | 3.6800 | 3.3100 | 3.4500 | 3.4500 | 41,900 |
| 06 Mar 2024 | 3.6000 | 3.9100 | 3.6000 | 3.6100 | 3.6100 | 51,500 |
| 05 Mar 2024 | 3.6500 | 3.6500 | 3.3000 | 3.5800 | 3.5800 | 11,200 |
| 04 Mar 2024 | 3.5000 | 3.6700 | 3.3010 | 3.6000 | 3.6000 | 16,300 |
| 01 Mar 2024 | 3.6900 | 3.6900 | 3.2290 | 3.4600 | 3.4600 | 34,800 |
| 29 Feb 2024 | 3.6600 | 3.7900 | 3.4100 | 3.6800 | 3.6800 | 29,200 |
| 28 Feb 2024 | 3.4400 | 3.7990 | 3.1500 | 3.6100 | 3.6100 | 116,000 |
| 27 Feb 2024 | 2.5200 | 4.2000 | 2.5200 | 3.4400 | 3.4400 | 1,319,000 |
| 26 Feb 2024 | 2.8500 | 2.8500 | 2.3300 | 2.3300 | 2.3300 | 27,700 |
| 23 Feb 2024 | 3.1400 | 3.1400 | 2.6800 | 2.8900 | 2.8900 | 40,800 |
| 22 Feb 2024 | 3.4500 | 3.4500 | 3.1100 | 3.1500 | 3.1500 | 20,000 |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.2200 | 3.4500 | 3.4500 | 23,200 |
| 20 Feb 2024 | 3.0580 | 3.4000 | 3.0580 | 3.2900 | 3.2900 | 17,100 |
| 16 Feb 2024 | 3.5000 | 3.7300 | 3.0700 | 3.2340 | 3.2340 | 64,500 |
| 15 Feb 2024 | 3.7300 | 3.9800 | 3.4500 | 3.4700 | 3.4700 | 22,900 |
| 14 Feb 2024 | 3.3700 | 3.9890 | 3.3500 | 3.6100 | 3.6100 | 49,200 |
| 13 Feb 2024 | 4.0000 | 4.2500 | 3.6100 | 3.8900 | 3.8900 | 67,800 |
| 12 Feb 2024 | 3.2500 | 4.5000 | 3.2060 | 4.3500 | 4.3500 | 228,000 |
| 09 Feb 2024 | 3.1300 | 4.1000 | 3.0600 | 3.3600 | 3.3600 | 459,000 |
| 08 Feb 2024 | 2.6500 | 4.5500 | 2.4100 | 3.6800 | 3.6800 | 2,813,100 |
| 07 Feb 2024 | 2.3800 | 2.3800 | 2.1100 | 2.1200 | 2.1200 | 13,200 |
| 06 Feb 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 6,900 |
| 05 Feb 2024 | 2.5000 | 2.5550 | 2.4700 | 2.4700 | 2.4700 | 8,400 |
| 02 Feb 2024 | 2.7300 | 2.7300 | 2.4400 | 2.4700 | 2.4700 | 7,400 |
| 01 Feb 2024 | 2.8900 | 3.1000 | 2.2500 | 2.5090 | 2.5090 | 43,100 |
| 31 Jan 2024 | 3.0070 | 3.0070 | 2.8000 | 2.9500 | 2.9500 | 7,900 |
| 30 Jan 2024 | 3.1000 | 3.1100 | 2.8500 | 2.8900 | 2.8900 | 8,000 |
| 29 Jan 2024 | 3.1500 | 3.4100 | 3.1100 | 3.1100 | 3.1100 | 12,200 |
| 26 Jan 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 1,600 |
| 25 Jan 2024 | 3.2800 | 3.4900 | 3.2800 | 3.4900 | 3.4900 | 5,200 |
| 24 Jan 2024 | 3.4600 | 3.4990 | 3.3900 | 3.4900 | 3.4900 | 5,600 |
| 23 Jan 2024 | 3.4950 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | 1,800 |
| 22 Jan 2024 | 3.4700 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 3,800 |
| 19 Jan 2024 | 3.4200 | 3.5400 | 3.3800 | 3.3800 | 3.3800 | 5,300 |
| 18 Jan 2024 | 3.4110 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 4,400 |
| 17 Jan 2024 | 3.6400 | 3.6400 | 3.4000 | 3.4800 | 3.4800 | 8,300 |
| 16 Jan 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 3,600 |
| 12 Jan 2024 | 3.6300 | 3.6800 | 3.5100 | 3.5300 | 3.5300 | 4,100 |
| 11 Jan 2024 | 3.5000 | 3.6900 | 3.5000 | 3.6900 | 3.6900 | 2,000 |
| 10 Jan 2024 | 3.6300 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 4,100 |
| 09 Jan 2024 | 3.5220 | 3.7500 | 3.5220 | 3.5800 | 3.5800 | 4,500 |
| 08 Jan 2024 | 3.5300 | 3.7500 | 3.4800 | 3.7500 | 3.7500 | 5,900 |
| 05 Jan 2024 | 3.4700 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 3,100 |
| 04 Jan 2024 | 3.8100 | 3.8100 | 3.4100 | 3.4700 | 3.4700 | 9,300 |
| 03 Jan 2024 | 3.8600 | 3.9000 | 3.6700 | 3.8700 | 3.8700 | 21,800 |
| 02 Jan 2024 | 3.8900 | 3.9900 | 3.8100 | 3.8200 | 3.8200 | 6,100 |
| 29 Dec 2023 | 3.8500 | 4.0590 | 3.7400 | 3.8500 | 3.8500 | 28,500 |
| 28 Dec 2023 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | 3.8500 | 18,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.