Register for streaming realtime charts, analysis tools, and prices.
NEXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.336 | -0.10 | -3.02% | 3.42 | 3.55 | 3.33 | 5,335 |
| May 16 2024 | 3.44 | -0.03 | -0.72% | 3.35 | 3.47 | 3.34 | 6,813 |
| May 15 2024 | 3.465 | 0.07 | 1.91% | 3.48 | 3.5566 | 3.3087 | 1,713 |
| May 14 2024 | 3.40 | -0.01 | -0.29% | 3.49 | 3.5394 | 3.39 | 24,693 |
| May 13 2024 | 3.41 | -0.19 | -5.28% | 3.50 | 3.5638 | 3.3901 | 9,061 |
| May 10 2024 | 3.60 | 0.14 | 4.05% | 3.53 | 3.60 | 3.4197 | 5,526 |
| May 09 2024 | 3.46 | 0.08 | 2.37% | 3.39 | 3.835 | 3.36 | 40,841 |
| May 08 2024 | 3.38 | -0.21 | -5.85% | 3.62 | 3.71 | 3.3201 | 23,466 |
| May 07 2024 | 3.59 | 0.07 | 1.99% | 3.57 | 3.7985 | 3.22 | 71,616 |
| May 06 2024 | 3.52 | 0.20 | 6.02% | 3.41 | 3.52 | 3.30 | 10,295 |
| May 03 2024 | 3.32 | 0.20 | 6.41% | 3.13 | 3.4899 | 3.10 | 37,434 |
| May 02 2024 | 3.12 | -0.06 | -1.89% | 3.13 | 3.20 | 3.07 | 14,100 |
| May 01 2024 | 3.18 | -0.18 | -5.36% | 3.36 | 3.36 | 3.15 | 10,474 |
| Apr 30 2024 | 3.36 | 0.08 | 2.44% | 3.30 | 3.39 | 3.2773 | 3,229 |
| Apr 29 2024 | 3.28 | -0.09 | -2.67% | 3.42 | 3.42 | 3.24 | 15,705 |
| Apr 26 2024 | 3.37 | -0.04 | -1.17% | 3.44 | 3.48 | 3.37 | 3,391 |
| Apr 25 2024 | 3.41 | 0.15 | 4.60% | 3.34 | 3.43 | 3.2595 | 3,675 |
| Apr 24 2024 | 3.26 | -0.17 | -4.96% | 3.48 | 3.48 | 3.26 | 12,698 |
| Apr 23 2024 | 3.43 | -0.22 | -5.90% | 3.59 | 3.59 | 3.43 | 6,785 |
| Apr 22 2024 | 3.645 | 0.16 | 4.44% | 3.48 | 3.89 | 3.4001 | 45,019 |
| Apr 19 2024 | 3.49 | 0.19 | 5.76% | 3.13 | 3.50 | 3.06 | 22,864 |
| Apr 18 2024 | 3.30 | 0.15 | 4.76% | 3.17 | 3.3666 | 3.0601 | 6,911 |
| Apr 17 2024 | 3.15 | -0.32 | -9.22% | 3.43 | 3.43 | 3.01 | 33,700 |
| Apr 16 2024 | 3.47 | -0.08 | -2.25% | 3.4796 | 3.6168 | 3.46 | 4,576 |
| Apr 15 2024 | 3.55 | -0.06 | -1.66% | 3.71 | 3.85 | 3.42 | 26,888 |
| Apr 12 2024 | 3.61 | -0.33 | -8.38% | 3.95 | 4.00 | 3.57 | 22,389 |
| Apr 11 2024 | 3.94 | -0.02 | -0.38% | 3.80 | 4.05 | 3.7928 | 26,848 |
| Apr 10 2024 | 3.955 | 0.34 | 9.25% | 3.81 | 4.10 | 3.70 | 84,627 |
| Apr 09 2024 | 3.62 | -0.68 | -15.81% | 4.03 | 4.4199 | 3.62 | 67,520 |
| Apr 08 2024 | 4.30 | 0.59 | 15.90% | 3.73 | 4.4026 | 3.56 | 207,866 |
| Apr 05 2024 | 3.71 | -0.87 | -19.00% | 4.58 | 4.89 | 3.69 | 87,067 |
| Apr 04 2024 | 4.58 | -0.47 | -9.31% | 5.06 | 5.10 | 4.56 | 19,688 |
| Apr 03 2024 | 5.05 | -0.31 | -5.78% | 5.36 | 5.3823 | 5.03 | 16,801 |
| Apr 02 2024 | 5.36 | -0.22 | -3.94% | 5.4017 | 5.70 | 5.32 | 12,596 |
| Apr 01 2024 | 5.58 | -0.03 | -0.53% | 5.57 | 5.72 | 5.5001 | 10,571 |
| Mar 28 2024 | 5.61 | 0.10 | 1.81% | 5.51 | 5.6999 | 5.51 | 12,504 |
| Mar 27 2024 | 5.51 | -0.18 | -3.16% | 5.75 | 5.75 | 5.51 | 17,565 |
| Mar 26 2024 | 5.6899 | -0.06 | -1.05% | 5.74 | 5.80 | 5.65 | 21,421 |
| Mar 25 2024 | 5.75 | 0.11 | 1.95% | 5.74 | 5.91 | 5.63 | 14,265 |
| Mar 22 2024 | 5.64 | -0.23 | -3.92% | 5.80 | 5.86 | 5.6214 | 16,816 |
| Mar 21 2024 | 5.87 | 0.15 | 2.62% | 5.71 | 5.91 | 5.70 | 20,083 |
| Mar 20 2024 | 5.72 | -0.04 | -0.69% | 5.57 | 6.00 | 5.57 | 34,856 |
| Mar 19 2024 | 5.76 | 0.16 | 2.86% | 5.60 | 6.00 | 5.54 | 144,687 |
| Mar 18 2024 | 5.60 | -0.19 | -3.28% | 5.90 | 6.08 | 5.50 | 76,266 |
| Mar 15 2024 | 5.79 | -0.26 | -4.30% | 6.10 | 6.23 | 5.79 | 28,714 |
| Mar 14 2024 | 6.05 | -0.04 | -0.66% | 6.02 | 6.1499 | 5.78 | 49,550 |
| Mar 13 2024 | 6.09 | 0.21 | 3.57% | 5.94 | 6.17 | 5.8831 | 44,035 |
| Mar 12 2024 | 5.88 | -0.08 | -1.34% | 5.79 | 5.9804 | 5.75 | 44,091 |
| Mar 11 2024 | 5.96 | -0.04 | -0.67% | 5.89 | 6.132 | 5.67 | 46,716 |
| Mar 08 2024 | 6.00 | -0.30 | -4.76% | 6.27 | 6.4999 | 5.86 | 87,717 |
| Mar 07 2024 | 6.30 | -0.23 | -3.52% | 7.54 | 9.40 | 6.26 | 770,704 |
| Mar 06 2024 | 6.53 | 0.03 | 0.46% | 6.38 | 6.63 | 5.88 | 164,413 |
| Mar 05 2024 | 6.50 | 0.53 | 8.88% | 5.87 | 6.57 | 5.76 | 159,929 |
| Mar 04 2024 | 5.97 | -0.22 | -3.55% | 6.25 | 6.58 | 5.94 | 59,062 |
| Mar 01 2024 | 6.19 | -0.51 | -7.61% | 6.57 | 6.69 | 6.19 | 68,085 |
| Feb 29 2024 | 6.70 | -0.08 | -1.18% | 6.80 | 7.3586 | 6.55 | 73,545 |
| Feb 28 2024 | 6.78 | -0.21 | -3.00% | 6.86 | 7.266 | 6.72 | 39,612 |
| Feb 27 2024 | 6.99 | -0.09 | -1.27% | 7.72 | 7.75 | 6.91 | 66,125 |
| Feb 26 2024 | 7.08 | 0.32 | 4.73% | 6.70 | 7.3095 | 6.695 | 84,119 |
| Feb 23 2024 | 6.76 | -0.42 | -5.85% | 7.19 | 7.23 | 6.6955 | 33,600 |
| Feb 22 2024 | 7.18 | -0.68 | -8.65% | 7.85 | 7.86 | 6.915 | 74,666 |
| Feb 21 2024 | 7.86 | -0.70 | -8.18% | 8.22 | 8.345 | 7.76 | 67,661 |
| Feb 20 2024 | 8.56 | 0.78 | 10.03% | 8.00 | 9.80 | 7.78 | 464,941 |
