Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NEXOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.29 | 1.24 | 942,499.00 |
| Jul 17 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.30 | 1.25 | 921,376.00 |
| Jul 16 2024 | 1.27 | -0.010 | -0.78% | 1.28 | 1.33 | 1.22 | 1,384,377.00 |
| Jul 15 2024 | 1.28 | 0.100 | 8.47% | 1.18 | 1.28 | 1.17 | 1,707,139.00 |
| Jul 14 2024 | 1.18 | 0.030 | 2.61% | 1.14 | 1.19 | 1.14 | 981,362.00 |
| Jul 13 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.16 | 1.10 | 1,035,771.00 |
| Jul 12 2024 | 1.11 | 0.020 | 1.83% | 1.10 | 1.12 | 1.07 | 976,590.00 |
| Jul 11 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.12 | 1.05 | 1,208,105.00 |
| Jul 10 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 1,048,270.00 |
| Jul 09 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.09 | 0.9841 | 988,473.00 |
| Jul 08 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.08 | 0.9842 | 1,781,402.00 |
| Jul 07 2024 | 1.02 | -0.060 | -5.56% | 1.08 | 1.08 | 1.02 | 1,277,524.00 |
| Jul 06 2024 | 1.08 | 0.040 | 3.85% | 1.04 | 1.09 | 1.03 | 1,499,019.00 |
| Jul 05 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.07 | 0.914 | 4,133,795.00 |
| Jul 04 2024 | 1.06 | -0.100 | -8.62% | 1.17 | 1.17 | 1.04 | 3,086,138.00 |
| Jul 03 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.21 | 1.13 | 2,126,506.00 |
| Jul 02 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.22 | 1.18 | 1,047,059.00 |
| Jul 01 2024 | 1.21 | 0.010 | 0.83% | 1.20 | 1.24 | 1.19 | 1,003,451.00 |
| Jun 30 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.23 | 1.16 | 782,334.00 |
| Jun 29 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.20 | 1.16 | 946,554.00 |
| Jun 28 2024 | 1.17 | -0.020 | -1.68% | 1.20 | 1.22 | 1.16 | 1,138,949.00 |
| Jun 27 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.22 | 1.15 | 976,959.00 |
| Jun 26 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.18 | 1.14 | 2,898,824.00 |
| Jun 25 2024 | 1.16 | -0.010 | -0.85% | 1.18 | 1.21 | 1.14 | 1,874,047.00 |
| Jun 24 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.21 | 1.14 | 1,959,139.00 |
| Jun 23 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.25 | 1.19 | 725,928.00 |
| Jun 22 2024 | 1.23 | -0.030 | -2.38% | 1.25 | 1.26 | 1.20 | 986,919.00 |
| Jun 21 2024 | 1.26 | 0.020 | 1.61% | 1.23 | 1.30 | 1.22 | 1,278,259.00 |
| Jun 20 2024 | 1.24 | -0.040 | -3.13% | 1.29 | 1.32 | 1.22 | 1,216,124.00 |
| Jun 19 2024 | 1.28 | 0.030 | 2.40% | 1.25 | 1.37 | 1.23 | 1,109,283.00 |
| Jun 18 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.32 | 1.19 | 2,873,556.00 |
| Jun 17 2024 | 1.31 | -0.040 | -2.96% | 1.35 | 1.36 | 1.30 | 1,143,803.00 |
| Jun 16 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.36 | 1.32 | 634,115.00 |
| Jun 15 2024 | 1.35 | 0.010 | 0.75% | 1.33 | 1.36 | 1.31 | 739,117.00 |
| Jun 14 2024 | 1.34 | -0.020 | -1.47% | 1.37 | 1.40 | 1.31 | 1,307,536.00 |
| Jun 13 2024 | 1.36 | -0.020 | -1.45% | 1.38 | 1.39 | 1.34 | 1,007,244.00 |
| Jun 12 2024 | 1.38 | -0.010 | -0.72% | 1.39 | 1.45 | 1.36 | 1,366,496.00 |
| Jun 11 2024 | 1.39 | -0.070 | -4.79% | 1.45 | 1.47 | 1.37 | 1,676,336.00 |
| Jun 10 2024 | 1.46 | 0.020 | 1.39% | 1.44 | 1.47 | 1.41 | 1,932,932.00 |
| Jun 09 2024 | 1.44 | 0.020 | 1.41% | 1.42 | 1.46 | 1.40 | 794,976.00 |
| Jun 08 2024 | 1.42 | -0.040 | -2.74% | 1.45 | 1.46 | 1.42 | 938,158.00 |
| 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 |
