Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.20 | 0.09 | 1.47% | 6.06 | 6.26 | 6.01 | 783,470 |
| Apr 19 2024 | 6.11 | 0.17 | 2.86% | 5.948 | 6.21 | 5.88 | 1,605,239 |
| Apr 18 2024 | 5.94 | -0.05 | -0.83% | 5.95 | 6.08 | 5.88 | 906,088 |
| Apr 17 2024 | 5.99 | -0.06 | -0.99% | 6.05 | 6.175 | 5.97 | 662,758 |
| Apr 16 2024 | 6.05 | -0.17 | -2.73% | 6.13 | 6.1621 | 5.965 | 712,081 |
| Apr 15 2024 | 6.22 | 0.00 | 0.00% | 6.10 | 6.36 | 6.10 | 963,595 |
| Apr 12 2024 | 6.22 | -0.01 | -0.16% | 6.58 | 6.70 | 6.12 | 1,542,586 |
| Apr 11 2024 | 6.23 | 0.20 | 3.32% | 6.06 | 6.25 | 6.02 | 1,809,172 |
| Apr 10 2024 | 6.03 | 0.05 | 0.84% | 5.82 | 6.05 | 5.7501 | 900,411 |
| Apr 09 2024 | 5.98 | 0.38 | 6.79% | 5.63 | 5.9975 | 5.625 | 937,907 |
| Apr 08 2024 | 5.60 | 0.07 | 1.27% | 5.57 | 5.6373 | 5.48 | 494,294 |
| Apr 05 2024 | 5.53 | 0.02 | 0.36% | 5.52 | 5.59 | 5.415 | 542,475 |
| Apr 04 2024 | 5.51 | -0.04 | -0.72% | 5.60 | 5.73 | 5.405 | 809,142 |
| Apr 03 2024 | 5.55 | 0.18 | 3.35% | 5.34 | 5.57 | 5.34 | 857,215 |
| Apr 02 2024 | 5.37 | -0.16 | -2.89% | 5.49 | 5.575 | 5.295 | 1,149,537 |
| Apr 01 2024 | 5.53 | -0.15 | -2.64% | 5.74 | 5.7472 | 5.485 | 1,504,398 |
| Mar 28 2024 | 5.68 | 0.29 | 5.38% | 5.40 | 5.79 | 5.40 | 1,190,772 |
| Mar 27 2024 | 5.39 | -0.11 | -2.00% | 5.50 | 5.55 | 5.305 | 703,984 |
| Mar 26 2024 | 5.50 | 0.04 | 0.73% | 5.50 | 5.555 | 5.42 | 738,137 |
| Mar 25 2024 | 5.46 | -0.07 | -1.27% | 5.50 | 5.65 | 5.42 | 672,472 |
| Mar 22 2024 | 5.53 | 0.01 | 0.18% | 5.51 | 5.58 | 5.4349 | 702,953 |
| Mar 21 2024 | 5.52 | -0.12 | -2.13% | 5.70 | 5.74 | 5.51 | 637,019 |
| Mar 20 2024 | 5.64 | 0.14 | 2.55% | 5.48 | 5.695 | 5.41 | 1,275,697 |
| Mar 19 2024 | 5.50 | 0.07 | 1.29% | 5.42 | 5.56 | 5.42 | 978,692 |
| Mar 18 2024 | 5.43 | 0.01 | 0.18% | 5.48 | 5.52 | 5.35 | 1,064,436 |
| Mar 15 2024 | 5.42 | 0.11 | 2.07% | 5.33 | 5.55 | 5.33 | 2,544,518 |
| Mar 14 2024 | 5.31 | 0.13 | 2.51% | 5.19 | 5.46 | 5.125 | 1,672,217 |
| Mar 13 2024 | 5.18 | 0.08 | 1.57% | 5.10 | 5.32 | 5.10 | 1,363,100 |
| Mar 12 2024 | 5.10 | -0.02 | -0.39% | 5.05 | 5.18 | 4.9518 | 1,246,301 |
| Mar 11 2024 | 5.12 | -0.02 | -0.39% | 5.09 | 5.15 | 5.05 | 905,458 |
| Mar 08 2024 | 5.14 | -0.07 | -1.34% | 5.28 | 5.31 | 5.05 | 1,181,909 |
| Mar 07 2024 | 5.21 | -0.06 | -1.14% | 5.27 | 5.49 | 5.155 | 1,337,310 |
| Mar 06 2024 | 5.27 | 0.50 | 10.48% | 4.99 | 5.42 | 4.97 | 2,383,858 |
| Mar 05 2024 | 4.77 | -0.02 | -0.42% | 4.73 | 4.855 | 4.70 | 862,830 |
| Mar 04 2024 | 4.79 | -0.06 | -1.24% | 4.87 | 4.95 | 4.64 | 1,144,707 |
| Mar 01 2024 | 4.85 | 0.26 | 5.66% | 4.63 | 4.865 | 4.525 | 3,929,539 |
| Feb 29 2024 | 4.59 | -0.08 | -1.71% | 4.73 | 4.94 | 4.58 | 2,268,209 |
| Feb 28 2024 | 4.67 | -0.28 | -5.66% | 4.95 | 4.95 | 4.66 | 1,594,289 |
| Feb 27 2024 | 4.95 | -0.16 | -3.13% | 5.17 | 5.20 | 4.92 | 714,671 |
| Feb 26 2024 | 5.11 | 0.03 | 0.59% | 5.03 | 5.20 | 4.9801 | 966,701 |
| Feb 23 2024 | 5.08 | -0.07 | -1.36% | 5.10 | 5.2138 | 4.98 | 681,343 |
| Feb 22 2024 | 5.15 | -0.21 | -3.92% | 5.32 | 5.38 | 5.15 | 744,201 |
| Feb 21 2024 | 5.36 | 0.04 | 0.75% | 5.32 | 5.37 | 5.225 | 934,323 |
| Feb 20 2024 | 5.32 | -0.07 | -1.30% | 5.33 | 5.44 | 5.23 | 905,906 |
| Feb 16 2024 | 5.39 | 0.09 | 1.70% | 5.25 | 5.44 | 5.15 | 1,255,089 |
| Feb 15 2024 | 5.30 | 0.34 | 6.85% | 5.01 | 5.35 | 4.99 | 2,038,902 |
| Feb 14 2024 | 4.96 | 0.03 | 0.61% | 4.96 | 5.005 | 4.90 | 730,264 |
| Feb 13 2024 | 4.93 | -0.10 | -1.99% | 4.95 | 4.98 | 4.835 | 1,021,386 |
| Feb 12 2024 | 5.03 | -0.10 | -1.95% | 5.13 | 5.31 | 4.965 | 1,543,413 |
| Feb 09 2024 | 5.13 | 0.15 | 3.01% | 5.00 | 5.21 | 4.99 | 1,304,607 |
| Feb 08 2024 | 4.98 | 0.16 | 3.32% | 4.83 | 4.99 | 4.795 | 718,807 |
| Feb 07 2024 | 4.82 | 0.02 | 0.42% | 4.80 | 4.885 | 4.735 | 569,685 |
| Feb 06 2024 | 4.80 | -0.06 | -1.23% | 4.87 | 4.95 | 4.79 | 722,180 |
| Feb 05 2024 | 4.86 | -0.15 | -2.99% | 4.94 | 4.94 | 4.68 | 890,665 |
| Feb 02 2024 | 5.01 | -0.09 | -1.76% | 5.02 | 5.105 | 4.91 | 779,636 |
| Feb 01 2024 | 5.10 | 0.01 | 0.20% | 5.14 | 5.28 | 5.00 | 875,956 |
| Jan 31 2024 | 5.09 | -0.17 | -3.23% | 5.26 | 5.29 | 5.065 | 1,235,365 |
| Jan 30 2024 | 5.26 | 0.16 | 3.14% | 5.04 | 5.32 | 5.005 | 1,792,880 |
| Jan 29 2024 | 5.10 | 0.20 | 4.08% | 4.95 | 5.11 | 4.7911 | 1,229,520 |
| Jan 26 2024 | 4.90 | 0.11 | 2.30% | 4.82 | 4.93 | 4.755 | 940,515 |
| Jan 25 2024 | 4.79 | 0.02 | 0.42% | 4.83 | 4.87 | 4.6525 | 663,615 |
| Jan 24 2024 | 4.77 | 0.05 | 1.06% | 4.77 | 4.79 | 4.69 | 593,155 |
