Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NEXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 67.50 | -0.50 | -0.74% | 67.50 | 68.00 | 67.50 | 4,966 |
| May 02 2024 | 68.00 | -2.00 | -2.86% | 70.00 | 70.00 | 67.50 | 4,510 |
| May 01 2024 | 70.00 | 3.00 | 4.48% | 70.00 | 70.00 | 70.00 | 0.00 |
| Apr 30 2024 | 67.00 | -5.50 | -7.59% | 72.50 | 72.50 | 67.00 | 14,595 |
| Apr 29 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 857 |
| Apr 26 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 1,002 |
| Apr 25 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 24,631 |
| Apr 24 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 3,733 |
| Apr 23 2024 | 72.50 | 2.50 | 3.57% | 72.50 | 72.50 | 72.50 | 1,118 |
| Apr 22 2024 | 70.00 | -2.50 | -3.45% | 72.50 | 72.50 | 70.00 | 88,833 |
| Apr 19 2024 | 72.50 | 2.50 | 3.57% | 72.50 | 73.50 | 72.50 | 210,994 |
| Apr 18 2024 | 70.00 | -1.00 | -1.41% | 68.00 | 70.00 | 68.00 | 99,058 |
| Apr 17 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.00 | 70.00 | 20,046 |
| Apr 16 2024 | 70.00 | 0.00 | 0.00% | 72.50 | 72.50 | 70.00 | 20,584 |
| Apr 15 2024 | 70.00 | -5.00 | -6.67% | 75.00 | 75.00 | 70.00 | 138,876 |
| Apr 12 2024 | 75.00 | 0.00 | 0.00% | 77.50 | 78.00 | 75.00 | 3,118 |
| Apr 11 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 3,365 |
| Apr 10 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 3,000 |
| Apr 09 2024 | 75.00 | 0.00 | 0.00% | 77.50 | 77.50 | 75.00 | 12,409 |
| Apr 08 2024 | 75.00 | 0.00 | 0.00% | 77.50 | 77.50 | 75.00 | 3,775 |
| Apr 05 2024 | 75.00 | 0.00 | 0.00% | 77.50 | 77.50 | 75.00 | 1,289 |
| Apr 04 2024 | 75.00 | -5.50 | -6.83% | 80.50 | 80.50 | 75.00 | 4,153 |
| Apr 03 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 13,133 |
| Apr 02 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 11,622 |
| Mar 28 2024 | 80.50 | -2.50 | -3.01% | 83.00 | 87.00 | 80.50 | 63,250 |
| Mar 27 2024 | 83.00 | 1.50 | 1.84% | 81.50 | 84.00 | 81.50 | 4,354 |
| Mar 26 2024 | 81.50 | 4.00 | 5.16% | 77.50 | 83.50 | 77.50 | 11,590 |
| Mar 25 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 81.50 | 77.50 | 7,502 |
| Mar 22 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 81.50 | 77.50 | 1,314 |
| Mar 21 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 25,000 |
| Mar 20 2024 | 77.50 | -1.50 | -1.90% | 82.50 | 82.50 | 77.50 | 3,168 |
| Mar 19 2024 | 79.00 | -3.50 | -4.24% | 82.50 | 87.25 | 79.00 | 32,370 |
| Mar 18 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 83.00 | 82.50 | 0.00 |
| Mar 15 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| Mar 14 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| Mar 13 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 208 |
| Mar 12 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| Mar 11 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 7,353 |
| Mar 08 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 21,030 |
| Mar 07 2024 | 82.50 | 7.50 | 10.00% | 77.50 | 82.50 | 77.50 | 33,263 |
| Mar 06 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 7,517 |
| Mar 05 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 3,777 |
| Mar 04 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 9,999 |
| Mar 01 2024 | 75.00 | -5.00 | -6.25% | 80.00 | 80.00 | 75.00 | 11,947 |
| Feb 29 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 83.50 | 80.00 | 0.00 |
| Feb 28 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 83.50 | 80.00 | 5,384 |
| Feb 27 2024 | 80.00 | -2.50 | -3.03% | 82.50 | 82.50 | 80.00 | 107 |
| Feb 26 2024 | 82.50 | -2.50 | -2.94% | 85.00 | 85.00 | 82.50 | 22,698 |
| Feb 23 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 2,372 |
| Feb 22 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 2,225 |
| Feb 21 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 2,060 |
| Feb 20 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 82.75 | 551 |
| Feb 19 2024 | 85.00 | -0.50 | -0.58% | 85.00 | 87.75 | 85.00 | 1,007 |
| Feb 16 2024 | 85.50 | 0.50 | 0.59% | 85.00 | 85.50 | 85.00 | 6,510 |
| Feb 15 2024 | 85.00 | -0.50 | -0.58% | 85.00 | 85.00 | 85.00 | 207 |
| Feb 14 2024 | 85.50 | 0.50 | 0.59% | 85.00 | 85.50 | 85.00 | 1,065 |
| Feb 13 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Feb 12 2024 | 85.00 | -2.50 | -2.86% | 87.50 | 87.50 | 85.00 | 20,530 |
| Feb 09 2024 | 87.50 | 4.50 | 5.42% | 87.50 | 91.00 | 87.50 | 16,001 |
| Feb 08 2024 | 83.00 | -4.50 | -5.14% | 87.50 | 89.00 | 83.00 | 9,497 |
| Feb 07 2024 | 87.50 | -10.00 | -10.26% | 97.50 | 97.50 | 87.50 | 30,909 |
| Feb 06 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 101.50 | 97.50 | 10,734 |
| Feb 05 2024 | 97.50 | 2.50 | 2.63% | 95.00 | 97.50 | 95.00 | 25,773 |
