Register for streaming realtime charts, analysis tools, and prices.
NXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.71 | 0.12 | 0.68% | 17.50 | 17.75 | 17.39 | 925,426 |
| May 17 2024 | 17.59 | -0.30 | -1.68% | 17.77 | 17.91 | 11.94 | 1,086,144 |
| May 16 2024 | 17.89 | 0.53 | 3.05% | 17.49 | 17.92 | 17.47 | 1,495,747 |
| May 15 2024 | 17.36 | 0.08 | 0.46% | 17.40 | 17.52 | 17.34 | 1,492,038 |
| May 14 2024 | 17.28 | 0.01 | 0.06% | 17.19 | 17.36 | 17.16 | 891,876 |
| May 13 2024 | 17.27 | -0.28 | -1.60% | 17.56 | 17.59 | 17.17 | 1,064,641 |
| May 10 2024 | 17.55 | -0.24 | -1.35% | 17.62 | 17.75 | 17.46 | 2,265,736 |
| May 09 2024 | 17.79 | 0.38 | 2.21% | 17.48 | 17.80 | 17.42 | 1,506,650 |
| May 08 2024 | 17.405 | 0.33 | 1.90% | 17.22 | 17.44 | 17.16 | 1,664,939 |
| May 07 2024 | 17.08 | -0.03 | -0.15% | 17.19 | 17.37 | 17.01 | 2,029,475 |
| May 06 2024 | 17.105 | 0.55 | 3.29% | 16.80 | 17.145 | 16.53 | 1,401,930 |
| May 03 2024 | 16.56 | 0.26 | 1.60% | 16.37 | 16.66 | 16.31 | 983,965 |
| May 02 2024 | 16.30 | 0.00 | 0.00% | 16.29 | 16.48 | 16.28 | 1,570,973 |
| May 01 2024 | 16.30 | -0.32 | -1.93% | 16.13 | 16.57 | 16.08 | 2,810,622 |
| Apr 30 2024 | 16.62 | -0.02 | -0.12% | 16.70 | 16.71 | 16.51 | 2,283,590 |
| Apr 29 2024 | 16.64 | 0.27 | 1.65% | 16.50 | 16.69 | 16.47 | 1,671,500 |
| Apr 26 2024 | 16.37 | -0.07 | -0.43% | 16.11 | 16.47 | 16.10 | 2,614,626 |
| Apr 24 2024 | 16.44 | 0.13 | 0.80% | 16.50 | 16.685 | 16.37 | 2,876,250 |
| Apr 23 2024 | 16.31 | 0.43 | 2.71% | 16.18 | 16.49 | 16.10 | 4,648,363 |
| Apr 22 2024 | 15.88 | 0.14 | 0.89% | 16.03 | 16.16 | 15.81 | 993,735 |
| Apr 19 2024 | 15.74 | -0.10 | -0.63% | 15.67 | 17.90 | 11.94 | 1,120,694 |
| Apr 18 2024 | 15.84 | 0.28 | 1.80% | 15.55 | 17.40 | 15.51 | 2,192,841 |
| Apr 17 2024 | 15.56 | 0.11 | 0.71% | 15.45 | 15.655 | 15.39 | 1,720,109 |
| Apr 16 2024 | 15.45 | -0.36 | -2.28% | 15.80 | 15.82 | 15.39 | 2,390,686 |
| Apr 15 2024 | 15.81 | -0.89 | -5.33% | 16.51 | 16.71 | 15.695 | 3,219,530 |
| Apr 12 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0.00 |
| Apr 11 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0.00 |
| Apr 10 2024 | 16.70 | -0.08 | -0.48% | 16.70 | 16.825 | 16.64 | 905,204 |
| Apr 09 2024 | 16.78 | -0.04 | -0.24% | 16.78 | 16.88 | 16.72 | 1,168,413 |
| Apr 08 2024 | 16.82 | -0.01 | -0.06% | 16.93 | 17.03 | 16.75 | 628,711 |
| Apr 05 2024 | 16.83 | -0.31 | -1.81% | 17.06 | 17.15 | 16.60 | 773,592 |
| Apr 04 2024 | 17.14 | 0.40 | 2.39% | 16.83 | 17.14 | 16.74 | 1,268,708 |
| Apr 03 2024 | 16.74 | -0.62 | -3.57% | 17.15 | 17.23 | 16.66 | 1,325,792 |
| Apr 02 2024 | 17.36 | -0.39 | -2.20% | 17.62 | 17.85 | 17.30 | 1,069,972 |
| Mar 28 2024 | 17.75 | 0.18 | 1.02% | 17.72 | 17.79 | 17.45 | 1,000,969 |
| Mar 27 2024 | 17.57 | -0.29 | -1.62% | 17.77 | 17.80 | 17.53 | 1,056,312 |
| Mar 26 2024 | 17.86 | -0.14 | -0.78% | 17.78 | 17.93 | 17.70 | 915,899 |
| Mar 25 2024 | 18.00 | 0.46 | 2.62% | 17.60 | 18.19 | 17.60 | 1,229,185 |
| Mar 22 2024 | 17.54 | 0.04 | 0.23% | 17.50 | 17.59 | 12.00 | 1,167,966 |
| Mar 21 2024 | 17.50 | 0.11 | 0.63% | 17.67 | 17.67 | 17.37 | 1,573,249 |
| Mar 20 2024 | 17.39 | -0.02 | -0.11% | 17.50 | 17.55 | 17.35 | 2,469,507 |
| Mar 19 2024 | 17.41 | -0.10 | -0.57% | 17.45 | 17.49 | 17.20 | 1,377,587 |
| Mar 18 2024 | 17.51 | 0.17 | 0.98% | 17.30 | 17.52 | 17.17 | 866,912 |
| Mar 15 2024 | 17.34 | -0.22 | -1.25% | 17.38 | 17.55 | 17.25 | 2,214,386 |
| Mar 14 2024 | 17.56 | 0.11 | 0.63% | 17.45 | 17.56 | 17.30 | 875,477 |
| Mar 13 2024 | 17.45 | -0.06 | -0.34% | 17.41 | 17.505 | 17.18 | 1,033,158 |
| Mar 12 2024 | 17.51 | 0.12 | 0.69% | 17.42 | 17.67 | 17.36 | 1,440,821 |
| Mar 11 2024 | 17.39 | -0.04 | -0.23% | 17.13 | 17.41 | 17.01 | 904,212 |
| Mar 08 2024 | 17.43 | -0.02 | -0.11% | 17.40 | 17.50 | 17.28 | 1,398,947 |
| Mar 07 2024 | 17.45 | 0.59 | 3.50% | 17.11 | 17.45 | 16.94 | 1,261,649 |
| Mar 06 2024 | 16.86 | 0.15 | 0.90% | 16.68 | 16.90 | 16.59 | 3,069,921 |
| Mar 05 2024 | 16.71 | -0.06 | -0.36% | 16.92 | 16.98 | 16.63 | 1,558,158 |
| Mar 04 2024 | 16.77 | 0.04 | 0.24% | 16.86 | 17.12 | 16.57 | 2,175,159 |
| Mar 01 2024 | 16.73 | -0.79 | -4.51% | 17.58 | 17.64 | 16.67 | 3,930,410 |
| Feb 29 2024 | 17.52 | 0.33 | 1.92% | 17.52 | 17.82 | 15.50 | 4,595,916 |
| Feb 28 2024 | 17.19 | 1.99 | 13.09% | 15.45 | 17.19 | 15.24 | 6,523,317 |
| Feb 27 2024 | 15.20 | -0.15 | -0.98% | 15.34 | 15.36 | 15.05 | 1,255,188 |
| Feb 26 2024 | 15.35 | 0.17 | 1.12% | 15.30 | 15.42 | 15.24 | 753,016 |
| Feb 23 2024 | 15.18 | 0.24 | 1.61% | 15.05 | 15.355 | 15.05 | 1,368,622 |
| Feb 22 2024 | 14.94 | 0.21 | 1.43% | 14.70 | 14.975 | 14.70 | 1,284,354 |
| Feb 21 2024 | 14.73 | -0.25 | -1.67% | 14.86 | 14.95 | 14.685 | 1,639,142 |
