Next Technology Holding Inc (NXTT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -8.63309352518 | 1.39 | 1.42 | 1.25 | 7243 | 1.29332864 | CS |
| 4 | -0.08 | -5.92592592593 | 1.35 | 1.6994 | 1.1502 | 29726 | 1.4286123 | CS |
| 12 | -3.23 | -71.7777777778 | 4.5 | 6 | 0.97 | 149358 | 2.44255549 | CS |
| 26 | -3.76 | -74.7514910537 | 5.03 | 6.66 | 0.97 | 91362 | 2.88178695 | CS |
| 52 | -3.76 | -74.7514910537 | 5.03 | 6.66 | 0.97 | 91362 | 2.88178695 | CS |
| 156 | -3.76 | -74.7514910537 | 5.03 | 6.66 | 0.97 | 91362 | 2.88178695 | CS |
| 260 | -3.76 | -74.7514910537 | 5.03 | 6.66 | 0.97 | 91362 | 2.88178695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 1.27 | -0.03 | -2.31 | 1.27 | 1.33 | 1.25 | 16251 |
| 1725921300 | 1.3 | -0.01 | -0.76 | 1.29 | 1.3151 | 1.29 | 2012 |
| 1725662100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.3407 | 1.3 | 5786 |
| 1725575700 | 1.33 | 0.01 | 0.76 | 1.37 | 1.3798 | 1.31 | 2856 |
| 1725489300 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.42 | 1.31 | 7615 |
| 1725402900 | 1.4 | -0.01 | -0.71 | 1.36 | 1.43 | 1.35 | 9020 |
| 1725057300 | 1.41 | 0.03 | 2.09 | 1.34 | 1.41 | 1.34 | 6063 |
| 1724970900 | 1.3812 | 0.05 | 3.85 | 1.3799999 | 1.3994 | 1.3001 | 8359 |
| 1724884500 | 1.33 | -0.25 | -15.82 | 1.46 | 1.53 | 1.28 | 58886 |
| 1724798100 | 1.58 | 0 | 0.00 | 1.58 | 1.5998 | 1.45 | 32789 |
| 1724711700 | 1.58 | 0.03 | 1.94 | 1.62 | 1.6994 | 1.55 | 99906 |
| 1724452500 | 1.55 | -0.04 | -2.52 | 1.58 | 1.61 | 1.4201 | 35291 |
| 1724366100 | 1.59 | 0.28 | 21.37 | 1.29 | 1.6399999 | 1.29 | 63538 |
| 1724279700 | 1.31 | 0 | 0.00 | 1.31 | 1.345 | 1.21 | 23438 |
| 1724193300 | 1.31 | -0.04 | -2.96 | 1.34 | 1.34 | 1.24 | 54426 |
| 1724106900 | 1.35 | 0.07 | 5.47 | 1.34 | 1.4 | 1.29 | 34891 |
| 1723847700 | 1.28 | 0.01 | 0.81 | 1.27 | 1.29 | 1.18 | 9132 |
| 1723761300 | 1.2697 | -0.02 | -1.57 | 1.29 | 1.29 | 1.1501999 | 27027 |
| 1723674900 | 1.29 | -0.05 | -3.73 | 1.35 | 1.3854 | 1.26 | 32619 |
| 1723588500 | 1.34 | 0.02 | 1.52 | 1.3899999 | 1.3899999 | 1.3154999 | 13456 |
| 1723502100 | 1.32 | 0.16 | 13.79 | 1.15 | 1.41 | 1.145 | 183642 |
| 1723242900 | 1.16 | 0.08 | 7.41 | 1.07 | 1.1699 | 1.07 | 47884 |
| 1723156500 | 1.08 | -0.32 | -22.86 | 1.33 | 1.4074 | 0.97 | 230352 |
| 1723070100 | 1.4 | 0.07 | 5.28 | 1.3799999 | 1.85 | 1.2799 | 733905 |
| 1722983700 | 1.3298 | -0.08 | -5.69 | 1.46 | 1.48 | 1.3 | 54943 |
| 1722897300 | 1.41 | -0.24 | -14.55 | 1.5499 | 1.5684 | 1.3 | 153396 |
| 1722638100 | 1.65 | -0.27 | -14.06 | 1.7 | 1.78 | 1.52 | 221811 |
| 1722551700 | 1.92 | 0.53 | 38.13 | 1.3 | 2.11 | 1.3 | 1502725 |
| 1722465300 | 1.3899999 | 0.3 | 27.52 | 1.15 | 1.45 | 1.1 | 540839 |
| 1722378900 | 1.09 | -0.11 | -9.17 | 1.16 | 1.16 | 1.08 | 110107 |
| 1722292500 | 1.2 | -0.33 | -21.57 | 1.53 | 1.62 | 1.08 | 576369 |
| 1722033300 | 1.53 | -0.51 | -25.00 | 2.0299999 | 2.14 | 1.49 | 541028 |
| 1721946900 | 2.04 | -0.53 | -20.62 | 2.45 | 2.57 | 1.9 | 193088 |
| 1721860500 | 2.57 | -3.25 | -55.84 | 4.5 | 4.799 | 1.83 | 942955 |
| 1721774100 | 5.82 | 0.07 | 1.22 | 5.86 | 5.96 | 5.67 | 177564 |
| 1721687700 | 5.75 | 0 | 0.00 | 5.78 | 5.99 | 5.43 | 190660 |
| 1721428500 | 5.75 | 0.03 | 0.52 | 5.675 | 6 | 5.42 | 170634 |
| 1721342100 | 5.72 | 0.07 | 1.24 | 5.63 | 5.8 | 5.6 | 119483 |
| 1721255700 | 5.65 | 0.2 | 3.67 | 5.475 | 5.75 | 5.4 | 116828 |
| 1721169300 | 5.45 | 0.2 | 3.81 | 5.25 | 5.8 | 5.2 | 163402 |
| 1721082900 | 5.25 | 0.05 | 1.06 | 5.3099999 | 5.6 | 4.68 | 114262 |
| 1720823700 | 5.195 | 0.29 | 5.80 | 4.85 | 5.65 | 4.79 | 95130 |
| 1720737300 | 4.91 | 0.11 | 2.29 | 4.4 | 5.41 | 4.25 | 95347 |
| 1720650900 | 4.8 | 0.43 | 9.84 | 4.37 | 4.8 | 4 | 24916 |
| 1720564500 | 4.37 | -0.24 | -5.21 | 4.64 | 4.8 | 4.37 | 7212 |
| 1720478100 | 4.61 | 0.25 | 5.73 | 4.17 | 4.7 | 4.17 | 172270 |
| 1720218900 | 4.36 | -0.23 | -5.01 | 4.36 | 4.36 | 4.0500999 | 71196 |
| 1720040640 | 4.59 | 0.23 | 5.15 | 4.6 | 4.61 | 4.2619999 | 6389 |
| 1719959700 | 4.365 | -0.23 | -4.90 | 4.42 | 4.54 | 4.0599999 | 1635 |
| 1719873300 | 4.59 | 0.05 | 1.06 | 4.55 | 4.6091 | 4.365 | 3584 |
| 1719614100 | 4.5418 | 0.09 | 2.06 | 4.5199999 | 4.7699999 | 4.445 | 1131 |
| 1719527700 | 4.45 | 0.09 | 2.06 | 4.39 | 4.6 | 4.3 | 1592 |
| 1719441300 | 4.36 | -0.2 | -4.39 | 4.39 | 4.611 | 4.2699999 | 7769 |
| 1719354900 | 4.5603999 | -0.45 | -8.97 | 4.59 | 4.7826 | 4.55 | 6437 |
| 1719268500 | 5.01 | 0.14 | 2.87 | 4.7699999 | 5.2 | 4.67 | 4956 |
| 1719009300 | 4.87 | -0.09 | -1.81 | 4.94 | 5.2 | 4.6 | 23798 |
| 1718922900 | 4.96 | 0.5 | 11.21 | 4.5 | 5.5 | 4.41 | 51931 |
| 1718750100 | 4.46 | -0.02 | -0.45 | 4.8 | 4.8 | 4.05 | 12680 |
| 1718663700 | 4.48 | 0.17 | 3.85 | 4.47 | 4.6 | 4.36 | 131467 |
| 1718404500 | 4.3139 | 0.41 | 10.47 | 4.03 | 4.35 | 3.9101 | 19587 |
| 1718318100 | 3.905 | 0.41 | 11.57 | 3.59 | 4.38 | 3.59 | 68703 |
| 1718231700 | 3.5 | 0.23 | 7.03 | 3.31 | 3.59 | 3.31 | 6145 |
| 1718145300 | 3.27 | 0.02 | 0.62 | 3.25 | 3.419 | 3.25 | 2739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
