Register to chat with like-minded investors on our interactive forums.
NEXOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.46 | -0.020 | -1.35% | 1.48 | 1.51 | 1.41 | 1,807,408.00 |
| Jun 06 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.51 | 1.46 | 1,268,284.00 |
| Jun 05 2024 | 1.48 | 0.020 | 1.37% | 1.45 | 1.50 | 1.44 | 2,087,077.00 |
| Jun 04 2024 | 1.46 | 0.030 | 2.10% | 1.44 | 1.47 | 1.41 | 1,000,453.00 |
| Jun 03 2024 | 1.43 | 0.020 | 1.42% | 1.40 | 1.45 | 1.38 | 1,375,458.00 |
| Jun 02 2024 | 1.41 | -0.010 | -0.70% | 1.41 | 1.44 | 1.39 | 980,015.00 |
| Jun 01 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.46 | 1.41 | 846,284.00 |
| May 31 2024 | 1.44 | -0.020 | -1.37% | 1.46 | 1.49 | 1.43 | 1,715,321.00 |
| May 30 2024 | 1.46 | 0.010 | 0.69% | 1.45 | 1.48 | 1.42 | 1,239,112.00 |
| May 29 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.47 | 1.42 | 1,002,807.00 |
| May 28 2024 | 1.45 | 0.010 | 0.69% | 1.45 | 1.47 | 1.41 | 888,900.00 |
| May 27 2024 | 1.44 | 0.00 | 0.00% | 1.43 | 1.50 | 1.42 | 1,788,080.00 |
| May 26 2024 | 1.44 | 0.020 | 1.41% | 1.42 | 1.46 | 1.39 | 936,400.00 |
| May 25 2024 | 1.42 | 0.020 | 1.43% | 1.40 | 1.43 | 1.37 | 869,631.00 |
| May 24 2024 | 1.40 | -0.020 | -1.41% | 1.41 | 1.43 | 1.35 | 1,012,637.00 |
| May 23 2024 | 1.42 | -0.010 | -0.70% | 1.43 | 1.46 | 1.36 | 1,344,654.00 |
| May 22 2024 | 1.43 | -0.010 | -0.69% | 1.44 | 1.46 | 1.39 | 972,210.00 |
| May 21 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.47 | 1.41 | 2,121,844.00 |
| May 20 2024 | 1.44 | 0.140 | 10.77% | 1.30 | 1.46 | 1.29 | 2,321,877.00 |
| May 19 2024 | 1.30 | -0.020 | -1.52% | 1.33 | 1.35 | 1.29 | 688,571.00 |
| May 18 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.35 | 1.30 | 846,839.00 |
| May 17 2024 | 1.31 | 0.040 | 3.15% | 1.27 | 1.39 | 1.26 | 2,231,722.00 |
| May 16 2024 | 1.27 | -0.020 | -1.55% | 1.28 | 1.30 | 1.24 | 1,656,293.00 |
| May 15 2024 | 1.29 | 0.070 | 5.74% | 1.21 | 1.29 | 1.20 | 1,441,940.00 |
| May 14 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.24 | 1.18 | 1,081,035.00 |
| May 13 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.26 | 1.20 | 1,099,617.00 |
| May 12 2024 | 1.24 | 0.010 | 0.81% | 1.24 | 1.25 | 1.22 | 781,326.00 |
| May 11 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.25 | 1.21 | 774,704.00 |
| May 10 2024 | 1.23 | -0.040 | -3.15% | 1.27 | 1.28 | 1.21 | 1,184,520.00 |
| May 09 2024 | 1.27 | 0.040 | 3.25% | 1.23 | 1.28 | 1.22 | 1,214,238.00 |
| May 08 2024 | 1.23 | -0.030 | -2.38% | 1.26 | 1.29 | 1.22 | 1,244,048.00 |
| May 07 2024 | 1.26 | -0.020 | -1.56% | 1.28 | 1.31 | 1.26 | 935,996.00 |
| May 06 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.32 | 1.26 | 1,383,363.00 |
| May 05 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.31 | 1.27 | 908,673.00 |
| May 04 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.32 | 1.27 | 1,024,237.00 |
| May 03 2024 | 1.30 | 0.070 | 5.69% | 1.24 | 1.31 | 1.23 | 1,674,138.00 |
| May 02 2024 | 1.23 | 0.020 | 1.65% | 1.21 | 1.25 | 1.16 | 1,384,543.00 |
| May 01 2024 | 1.21 | 0.010 | 0.83% | 1.20 | 1.22 | 1.11 | 1,472,993.00 |
| Apr 30 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.27 | 1.16 | 2,049,679.00 |
| Apr 29 2024 | 1.25 | 0.010 | 0.81% | 1.25 | 1.26 | 1.21 | 1,775,599.00 |
| Apr 28 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.30 | 1.24 | 867,337.00 |
| Apr 27 2024 | 1.25 | 0.010 | 0.81% | 1.23 | 1.26 | 1.20 | 915,869.00 |
| Apr 26 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.25 | 1.20 | 1,050,785.00 |
| Apr 25 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.26 | 1.20 | 1,061,200.00 |
| Apr 24 2024 | 1.24 | -0.020 | -1.59% | 1.27 | 1.31 | 1.23 | 1,543,119.00 |
| Apr 23 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.30 | 1.24 | 1,311,086.00 |
| Apr 22 2024 | 1.27 | 0.010 | 0.79% | 1.26 | 1.32 | 1.24 | 2,040,024.00 |
| Apr 21 2024 | 1.26 | -0.020 | -1.56% | 1.27 | 1.30 | 1.25 | 992,965.00 |
| Apr 20 2024 | 1.28 | 0.070 | 5.79% | 1.21 | 1.29 | 1.19 | 1,080,629.00 |
| Apr 19 2024 | 1.21 | -0.010 | -0.82% | 1.21 | 1.23 | 1.11 | 1,724,656.00 |
| Apr 18 2024 | 1.22 | 0.020 | 1.67% | 1.20 | 1.24 | 1.17 | 1,267,305.00 |
| Apr 17 2024 | 1.20 | -0.060 | -4.76% | 1.26 | 1.28 | 1.19 | 1,188,615.00 |
| Apr 16 2024 | 1.26 | -0.030 | -2.33% | 1.31 | 1.33 | 1.21 | 2,091,764.00 |
| Apr 15 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.33 | 1.21 | 3,682,212.00 |
| Apr 14 2024 | 1.30 | 0.050 | 4.00% | 1.26 | 1.31 | 1.21 | 1,341,530.00 |
| Apr 13 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.34 | 1.17 | 2,436,368.00 |
| Apr 12 2024 | 1.31 | -0.110 | -7.75% | 1.43 | 1.46 | 1.30 | 2,030,957.00 |
| Apr 11 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.47 | 1.41 | 1,545,652.00 |
| Apr 10 2024 | 1.44 | 0.060 | 4.35% | 1.39 | 1.45 | 1.34 | 2,162,351.00 |
| Apr 09 2024 | 1.38 | -0.040 | -2.82% | 1.42 | 1.43 | 1.36 | 1,806,190.00 |
| Apr 08 2024 | 1.42 | 0.040 | 2.90% | 1.38 | 1.45 | 1.35 | 2,244,573.00 |
| Apr 07 2024 | 1.38 | 0.050 | 3.76% | 1.33 | 1.38 | 1.32 | 938,226.00 |
| Apr 06 2024 | 1.33 | 0.010 | 0.76% | 1.32 | 1.34 | 1.31 | 736,501.00 |
| Apr 05 2024 | 1.32 | -0.010 | -0.75% | 1.34 | 1.36 | 1.31 | 1,566,732.00 |
| Apr 04 2024 | 1.33 | 0.010 | 0.76% | 1.31 | 1.37 | 1.29 | 2,031,135.00 |
| Apr 03 2024 | 1.32 | 0.050 | 3.94% | 1.27 | 1.33 | 1.26 | 1,721,326.00 |
| Apr 02 2024 | 1.27 | -0.040 | -3.05% | 1.31 | 1.36 | 1.25 | 2,754,524.00 |
| Apr 01 2024 | 1.31 | -0.040 | -2.96% | 1.35 | 1.35 | 1.25 | 2,538,053.00 |
| Mar 31 2024 | 1.35 | 0.040 | 3.05% | 1.31 | 1.36 | 1.30 | 1,720,935.00 |
| Mar 30 2024 | 1.31 | -0.010 | -0.76% | 1.31 | 1.33 | 1.30 | 1,539,677.00 |
| Mar 29 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.36 | 1.29 | 1,799,344.00 |
| Mar 28 2024 | 1.35 | 0.030 | 2.27% | 1.32 | 1.37 | 1.30 | 1,974,832.00 |
| Mar 27 2024 | 1.32 | -0.060 | -4.35% | 1.38 | 1.41 | 1.29 | 2,807,924.00 |
| Mar 26 2024 | 1.38 | 0.010 | 0.73% | 1.38 | 1.42 | 1.35 | 1,808,462.00 |
| Mar 25 2024 | 1.37 | -0.020 | -1.44% | 1.39 | 1.41 | 1.34 | 2,717,105.00 |
| Mar 24 2024 | 1.39 | 0.060 | 4.51% | 1.33 | 1.40 | 1.31 | 1,671,446.00 |
| Mar 23 2024 | 1.33 | 0.040 | 3.10% | 1.30 | 1.36 | 1.28 | 1,576,596.00 |
| Mar 22 2024 | 1.29 | -0.040 | -3.01% | 1.33 | 1.36 | 1.27 | 1,574,475.00 |
| Mar 21 2024 | 1.33 | -0.020 | -1.48% | 1.22 | 1.38 | 1.22 | 1,378,150.00 |
| Mar 20 2024 | 1.35 | 0.140 | 11.57% | 1.21 | 1.37 | 1.15 | 2,078,170.00 |
| Mar 19 2024 | 1.21 | -0.110 | -8.33% | 1.32 | 1.34 | 1.18 | 2,798,709.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.38% | 1.41 | 1.43 | 1.28 | 1,971,469.00 |
| Mar 17 2024 | 1.41 | 0.060 | 4.44% | 1.35 | 1.43 | 1.32 | 1,481,581.00 |
| Mar 16 2024 | 1.35 | -0.100 | -6.90% | 1.46 | 1.48 | 1.34 | 1,441,570.00 |
| Mar 15 2024 | 1.45 | -0.040 | -2.68% | 1.47 | 1.50 | 1.38 | 3,718,212.00 |
| Mar 14 2024 | 1.49 | -0.060 | -3.87% | 1.56 | 1.56 | 1.42 | 2,058,206.00 |
| Mar 13 2024 | 1.55 | 0.050 | 3.33% | 1.50 | 1.59 | 1.48 | 3,414,000.00 |
| Mar 12 2024 | 1.50 | 0.020 | 1.35% | 1.47 | 1.52 | 1.42 | 2,379,514.00 |
| Mar 11 2024 | 1.48 | 0.070 | 4.96% | 1.42 | 1.49 | 1.37 | 4,083,440.00 |
| Mar 10 2024 | 1.41 | -0.030 | -2.08% | 1.44 | 1.45 | 1.40 | 1,471,174.00 |
| Mar 09 2024 | 1.44 | 0.010 | 0.70% | 1.42 | 1.45 | 1.41 | 1,010,771.00 |
