Next Technology Holding Inc (NXTT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.76 | -81.228668942 | 5.86 | 5.86 | 1.08 | 478160 | 1.89211182 | CS |
| 4 | -3.5 | -76.0869565217 | 4.6 | 6 | 1.08 | 210696 | 3.30435195 | CS |
| 12 | -2.94 | -72.7722772277 | 4.04 | 6 | 1.08 | 85379 | 3.51060747 | CS |
| 26 | -3.93 | -78.1312127237 | 5.03 | 6.66 | 1.08 | 71733 | 3.82779673 | CS |
| 52 | -3.93 | -78.1312127237 | 5.03 | 6.66 | 1.08 | 71733 | 3.82779673 | CS |
| 156 | -3.93 | -78.1312127237 | 5.03 | 6.66 | 1.08 | 71733 | 3.82779673 | CS |
| 260 | -3.93 | -78.1312127237 | 5.03 | 6.66 | 1.08 | 71733 | 3.82779673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718058900 | 3.25 | 0.02 | 0.62 | 3.33 | 3.4575 | 3.235 | 7433 |
| 1717799700 | 3.23 | -0.12 | -3.47 | 3.27 | 3.301 | 3.16 | 12463 |
| 1717713300 | 3.346 | -0.13 | -3.85 | 3.37 | 3.525 | 3.2501 | 6917 |
| 1717626900 | 3.48 | -0.28 | -7.45 | 3.58 | 3.6 | 3.3001 | 8832 |
| 1717540500 | 3.76 | 0.06 | 1.62 | 3.7 | 3.837 | 3.6001 | 3161 |
| 1717454100 | 3.7 | -0.09 | -2.37 | 3.75 | 3.88 | 3.7 | 10477 |
| 1717194900 | 3.79 | 0.03 | 0.80 | 3.75 | 3.79 | 3.75 | 6604 |
| 1717108500 | 3.76 | -0.09 | -2.34 | 3.97 | 3.97 | 3.76 | 2088 |
| 1717022100 | 3.85 | -0.17 | -4.23 | 3.84 | 4.035 | 3.82 | 6257 |
| 1716935700 | 4.0199999 | -0.33 | -7.59 | 4.01 | 4.2 | 3.93 | 13528 |
| 1716590100 | 4.35 | -0.05 | -1.02 | 4.3 | 4.35 | 4.2 | 4929 |
| 1716503700 | 4.3949999 | 0 | 0.11 | 4.4 | 4.5039999 | 4.3 | 7431 |
| 1716417300 | 4.39 | -0.2 | -4.36 | 4.5 | 4.7646 | 4.39 | 11856 |
| 1716330900 | 4.59 | -0.15 | -3.16 | 4.5 | 4.7044 | 4.5 | 10133 |
| 1716244500 | 4.74 | -0.16 | -3.27 | 4.85 | 4.96 | 4.54 | 20642 |
| 1715985300 | 4.9 | -0.2 | -3.92 | 5.15 | 5.17 | 4.9 | 12678 |
| 1715898900 | 5.1 | 0.15 | 3.03 | 5.2 | 5.85 | 5.05 | 39883 |
| 1715812500 | 4.95 | -0.09 | -1.79 | 5.3 | 5.3 | 4.95 | 20192 |
| 1715726100 | 5.0401 | 0.01 | 0.20 | 5 | 5.49 | 4.87 | 41710 |
| 1715639700 | 5.03 | 0.78 | 18.35 | 4.26 | 5.3999 | 4.2381 | 172742 |
| 1715380500 | 4.25 | 0.18 | 4.42 | 4.09 | 4.25 | 4.09 | 457 |
| 1715294100 | 4.07 | -0.05 | -1.21 | 4.23 | 4.23 | 3.99 | 790 |
| 1715207700 | 4.12 | -0.07 | -1.67 | 4.04 | 4.4 | 3.93 | 11651 |
| 1715121300 | 4.19 | -0.09 | -2.08 | 4.35 | 4.4166999 | 4.18 | 6674 |
| 1715034900 | 4.2789 | -0.5 | -10.48 | 4.65 | 4.83 | 3.8 | 25392 |
| 1714775700 | 4.78 | -0.02 | -0.42 | 4.89 | 4.9 | 4.53 | 29697 |
| 1714689300 | 4.8 | 1.1 | 29.55 | 4.13 | 5.0599999 | 4.13 | 95335 |
| 1714602900 | 3.705 | -0.47 | -11.15 | 4.05 | 4.05 | 3.705 | 5258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
