Register for streaming realtime charts, analysis tools, and prices.
NXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.37 | 0.13 | 10.66% | 1.23 | 1.408 | 1.18 | 81,626 |
| May 13 2024 | 1.238 | -0.04 | -3.28% | 1.26 | 1.28 | 1.19 | 37,560 |
| May 10 2024 | 1.28 | 0.12 | 10.34% | 1.19 | 1.32 | 1.19 | 66,030 |
| May 09 2024 | 1.16 | -0.05 | -4.13% | 1.24 | 1.24 | 1.14 | 31,422 |
| May 08 2024 | 1.21 | -0.09 | -6.92% | 1.26 | 1.2971 | 1.21 | 40,936 |
| May 07 2024 | 1.30 | -0.08 | -5.80% | 1.29 | 1.43 | 1.2619 | 36,062 |
| May 06 2024 | 1.38 | -0.06 | -3.83% | 1.41 | 1.47 | 1.37 | 74,967 |
| May 03 2024 | 1.435 | -0.22 | -13.03% | 1.61 | 1.64 | 1.43 | 51,673 |
| May 02 2024 | 1.65 | -0.04 | -2.37% | 1.65 | 1.71 | 1.60 | 71,053 |
| May 01 2024 | 1.69 | 0.16 | 10.46% | 1.53 | 1.71 | 1.47 | 103,929 |
| Apr 30 2024 | 1.53 | -0.02 | -1.29% | 1.51 | 1.69 | 1.46 | 343,226 |
| Apr 29 2024 | 1.55 | 0.11 | 7.64% | 1.43 | 1.63 | 1.41 | 74,548 |
| Apr 26 2024 | 1.44 | 0.05 | 3.97% | 1.45 | 1.54 | 1.41 | 72,608 |
| Apr 25 2024 | 1.385 | -0.04 | -2.46% | 1.38 | 1.46 | 1.35 | 52,914 |
| Apr 24 2024 | 1.42 | -0.21 | -12.62% | 1.61 | 1.61 | 1.42 | 76,620 |
| Apr 23 2024 | 1.625 | -0.01 | -0.31% | 1.59 | 1.77 | 1.59 | 64,882 |
| Apr 22 2024 | 1.63 | 0.20 | 13.99% | 1.40 | 1.74 | 1.34 | 120,430 |
| Apr 19 2024 | 1.43 | -0.04 | -2.72% | 1.09 | 1.48 | 1.08 | 261,027 |
| Apr 18 2024 | 1.47 | 0.15 | 11.36% | 1.34 | 1.74 | 1.32 | 315,747 |
| Apr 17 2024 | 1.32 | -0.16 | -10.81% | 1.47 | 1.47 | 1.10 | 149,980 |
| Apr 16 2024 | 1.48 | -0.50 | -25.25% | 1.665 | 1.6993 | 0.791 | 666,968 |
| Apr 15 2024 | 1.98 | -0.31 | -13.54% | 2.36 | 2.46 | 1.80 | 369,229 |
| Apr 12 2024 | 2.29 | -0.17 | -6.91% | 2.41 | 2.6494 | 2.25 | 248,891 |
| Apr 11 2024 | 2.46 | -0.02 | -0.81% | 2.52 | 2.55 | 2.35 | 156,883 |
| Apr 10 2024 | 2.48 | 0.04 | 1.64% | 2.26 | 2.61 | 2.2401 | 200,101 |
| Apr 09 2024 | 2.44 | 0.11 | 4.72% | 2.27 | 2.89 | 2.27 | 759,682 |
| Apr 08 2024 | 2.33 | -0.16 | -6.43% | 2.48 | 2.5447 | 2.25 | 313,055 |
| Apr 05 2024 | 2.49 | 0.34 | 15.81% | 2.55 | 2.58 | 2.20 | 500,351 |
| Apr 04 2024 | 2.15 | -0.25 | -10.42% | 2.58 | 2.88 | 2.13 | 1,005,354 |
| Apr 03 2024 | 2.40 | -0.47 | -16.38% | 2.83 | 3.15 | 2.21 | 1,452,665 |
| Apr 02 2024 | 2.87 | 0.97 | 51.05% | 2.0501 | 3.40 | 2.05 | 9,096,591 |
| Apr 01 2024 | 1.90 | 0.50 | 35.71% | 1.44 | 2.16 | 1.25 | 3,263,030 |
| Mar 28 2024 | 1.40 | 0.62 | 79.49% | 0.87 | 1.8999 | 0.81 | 11,616,949 |
| Mar 27 2024 | 0.78 | 0.16 | 25.81% | 0.6399 | 0.795 | 0.6254 | 486,105 |
| Mar 26 2024 | 0.62 | 0.12 | 24.00% | 0.55 | 0.70 | 0.50 | 507,636 |
| Mar 25 2024 | 0.50 | 0.016 | 3.31% | 0.4999 | 0.5371 | 0.48 | 80,040 |
| Mar 22 2024 | 0.484 | 0.038 | 8.52% | 0.47 | 0.4849 | 0.4551 | 64,712 |
| Mar 21 2024 | 0.446 | -0.0169 | -3.65% | 0.4491 | 0.4886 | 0.4401 | 19,563 |
| Mar 20 2024 | 0.4629 | 0.0459 | 11.01% | 0.42 | 0.4629 | 0.42 | 68,443 |
| Mar 19 2024 | 0.417 | -0.0081 | -1.91% | 0.4123 | 0.45 | 0.385 | 58,636 |
| Mar 18 2024 | 0.4251 | -0.0459 | -9.75% | 0.459 | 0.469 | 0.3522 | 165,315 |
| Mar 15 2024 | 0.471 | -0.069 | -12.78% | 0.535 | 0.535 | 0.4341 | 92,526 |
| Mar 14 2024 | 0.54 | 0.09 | 20.00% | 0.45 | 0.54 | 0.431701 | 241,683 |
| Mar 13 2024 | 0.45 | 0.034 | 8.17% | 0.425 | 0.45 | 0.42 | 80,482 |
| Mar 12 2024 | 0.416 | -0.006 | -1.42% | 0.4333 | 0.45 | 0.40 | 255,286 |
| Mar 11 2024 | 0.422 | -0.068 | -13.88% | 0.4753 | 0.4753 | 0.3998 | 160,266 |
| Mar 08 2024 | 0.49 | -0.055 | -10.09% | 0.4454 | 0.54 | 0.3934 | 337,745 |
| Mar 07 2024 | 0.545 | 0.025 | 4.81% | 0.4364 | 0.547 | 0.3522 | 684,611 |
| Mar 06 2024 | 0.52 | 0.1723 | 49.55% | 0.3421 | 0.67 | 0.3038 | 16,142,208 |
| Mar 05 2024 | 0.3477 | 0.0271 | 8.45% | 0.34 | 0.3479 | 0.329488 | 1,517 |
| Mar 04 2024 | 0.3206 | -0.0094 | -2.85% | 0.3405 | 0.3405 | 0.3177 | 7,900 |
| Mar 01 2024 | 0.33 | 0.0198 | 6.38% | 0.3285 | 0.348 | 0.302 | 8,276 |
| Feb 29 2024 | 0.310201 | -0.0023 | -0.74% | 0.3199 | 0.324466 | 0.3101 | 5,448 |
| Feb 28 2024 | 0.3125 | 0.007 | 2.29% | 0.30 | 0.32 | 0.30 | 14,014 |
| Feb 27 2024 | 0.3055 | -0.0112 | -3.54% | 0.312 | 0.3414 | 0.3055 | 9,528 |
| Feb 26 2024 | 0.3167 | 0.0047 | 1.51% | 0.3419 | 0.3499 | 0.31 | 12,881 |
| Feb 23 2024 | 0.312 | 0.002 | 0.65% | 0.3589 | 0.3689 | 0.312 | 21,318 |
| Feb 22 2024 | 0.31 | -0.035 | -10.14% | 0.345 | 0.355 | 0.31 | 19,176 |
| Feb 21 2024 | 0.345 | 0.015 | 4.55% | 0.32 | 0.369 | 0.32 | 11,704 |
| Feb 20 2024 | 0.33 | -0.0101 | -2.97% | 0.3675 | 0.3693 | 0.33 | 21,487 |
| Feb 16 2024 | 0.3401 | 0.0219 | 6.88% | 0.3193 | 0.37 | 0.301 | 26,083 |
| Feb 15 2024 | 0.3182 | 0.0031 | 0.98% | 0.3196 | 0.33 | 0.2852 | 45,327 |
