Nextedia Historical Data - ALNXT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.27272727273	0.44	0.466	0.41	17010	0.43460969	DE
4	0.005	1.17647058824	0.425	0.489	0.39	37170	0.43561879	DE
12	-0.13	-23.2142857143	0.56	0.56	0.39	96837	0.47770743	DE
26	-0.11	-20.3703703704	0.54	0.632	0.39	69355	0.51269106	DE
52	-0.049	-10.2296450939	0.479	0.766	0.39	86608	0.56495205	DE
156	-0.64	-59.8130841121	1.07	1.134	0.39	51744	0.67850106	DE
260	-0.224	-34.250764526	0.654	1.76	0.379	89022	0.93206385	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.43	0.005	1.18	0.419	0.43	0.4099999	37051
1734629400	0.425	-0.008	-1.85	0.43	0.43	0.417	13052
1734543000	0.433	-0.001	-0.23	0.425	0.44	0.42	11276
1734456600	0.434	0.001	0.23	0.434	0.446	0.421	22343
1734370200	0.433	-0.009	-2.04	0.429	0.447	0.418	14049
1734111000	0.442	-0.014	-3.07	0.44	0.466	0.429	24331
1734024600	0.456	-0.029	-5.98	0.468	0.48	0.441	101995
1733938200	0.485	0.059	13.85	0.4099999	0.489	0.4089999	93998
1733851800	0.426	0	0.00	0.426	0.426	0.426	0
1733765400	0.426	0.002	0.47	0.422	0.429	0.42	31015
1733506200	0.424	0.002	0.47	0.425	0.425	0.402	90692
1733419800	0.422	0.0140001	3.43	0.4069999	0.422	0.402	91418
1733333400	0.4079999	0.0079999	2.00	0.404	0.414	0.396	40291
1733247000	0.4	-0.018	-4.31	0.405	0.416	0.39	49307
1733160600	0.418	-0.008	-1.88	0.421	0.425	0.404	35139
1732901400	0.426	-0.011	-2.52	0.427	0.445	0.421	30687
1732815000	0.437	-0.009	-2.02	0.445	0.445	0.421	13134
1732728600	0.446	0	0.00	0.446	0.446	0.446	0
1732642200	0.446	0.002	0.45	0.45	0.459	0.446	2522
1732555800	0.444	0.001	0.23	0.428	0.449	0.428	9283
1732296600	0.443	0.009	2.07	0.425	0.444	0.425	4511
1732210200	0.434	-0.02	-4.41	0.45	0.467	0.425	96423
1732123800	0.454	-0.028	-5.81	0.46	0.465	0.451	65088
1732037400	0.482	-0.002	-0.41	0.484	0.484	0.465	14399
1731951000	0.484	-0.006	-1.22	0.48	0.484	0.461	9018
1731691800	0.49	-0.014	-2.78	0.484	0.5	0.45	2092884
1731605400	0.504	0.01	2.02	0.47	0.51	0.45	817609
1731519000	0.494	0.029	6.24	0.48	0.494	0.448	52137
1731432600	0.465	-0.013	-2.72	0.475	0.478	0.46	6439
1731346200	0.478	0.018	3.91	0.463	0.481	0.452	35498
1731087000	0.46	0.023	5.26	0.454	0.49	0.454	99269
1731000600	0.437	0.011	2.58	0.428	0.446	0.425	25018
1730914200	0.426	0.006	1.43	0.438	0.438	0.42	74496
1730827800	0.42	-0.014	-3.23	0.428	0.434	0.4099999	60057
1730741400	0.434	-0.031	-6.67	0.476	0.476	0.4089999	160270
1730482200	0.465	0.009	1.97	0.469	0.469	0.456	6914
1730395800	0.456	-0.013	-2.77	0.456	0.473	0.452	338726
1730309400	0.469	-0.017	-3.50	0.471	0.477	0.452	54975
1730223000	0.486	0.003	0.62	0.477	0.486	0.468	66694
1730136600	0.483	0.001	0.21	0.484	0.484	0.474	10837
1729873800	0.482	0	0.00	0.48	0.482	0.48	10056
1729787400	0.482	0.002	0.42	0.473	0.482	0.473	8740
1729701000	0.48	-0.002	-0.41	0.485	0.485	0.472	15267
1729614600	0.482	-0.007	-1.43	0.476	0.482	0.476	2271
1729528200	0.489	0	0.00	0.489	0.489	0.489	0
1729269000	0.489	0.005	1.03	0.473	0.489	0.473	8038
1729182600	0.484	0	0.00	0.483	0.484	0.473	4314
1729096200	0.484	0.008	1.68	0.471	0.489	0.471	5474
1729009800	0.476	-0.003	-0.63	0.478	0.489	0.476	17421
1728923400	0.479	-0.009	-1.84	0.488	0.488	0.473	27181
1728664200	0.488	-0.002	-0.41	0.49	0.49	0.473	29718
1728577800	0.49	0.001	0.20	0.489	0.49	0.473	33684
1728491400	0.489	0	0.00	0.49	0.491	0.481	8655
1728405000	0.489	0.016	3.38	0.472	0.491	0.471	26905
1728318600	0.473	-0.014	-2.87	0.494	0.494	0.473	38474
1728059400	0.487	0.004	0.83	0.49	0.5	0.473	68458
1727973000	0.483	-0.031	-6.03	0.5	0.5	0.478	92246
1727886600	0.514	-0.018	-3.38	0.512	0.532	0.486	93634
1727800200	0.532	-0.002	-0.37	0.512	0.536	0.512	15356
1727713800	0.534	0.006	1.14	0.514	0.546	0.514	15316
1727454600	0.528	-0.032	-5.71	0.56	0.56	0.528	138716
1727368200	0.56	-0.07	-11.11	0.6	0.61	0.542	552647
1727281800	0.63	0.016	2.61	0.62	0.632	0.59	149313
1727195400	0.614	-0.002	-0.32	0.612	0.62	0.598	52063
1727109000	0.616	0.006	0.98	0.61	0.618	0.594	36531

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nextedia (ALNXT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nextedia (ALNXT) Historical

Nextedia (ALNXT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free