Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEXTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 45.90 | 0.15 | 0.33% | 45.75 | 46.20 | 45.75 | 669 |
| Apr 17 2024 | 45.75 | -0.20 | -0.44% | 46.00 | 46.10 | 45.75 | 1,055 |
| Apr 16 2024 | 45.95 | 0.15 | 0.33% | 45.80 | 46.20 | 45.80 | 940 |
| Apr 15 2024 | 45.80 | -0.60 | -1.29% | 46.05 | 46.05 | 45.80 | 2,095 |
| Apr 12 2024 | 46.40 | -0.10 | -0.22% | 46.40 | 46.40 | 46.05 | 236 |
| Apr 11 2024 | 46.50 | 0.10 | 0.22% | 46.50 | 46.50 | 46.50 | 765 |
| Apr 10 2024 | 46.40 | 0.20 | 0.43% | 45.85 | 46.50 | 45.85 | 1,845 |
| Apr 09 2024 | 46.20 | -0.30 | -0.65% | 46.50 | 46.50 | 46.20 | 420 |
| Apr 08 2024 | 46.50 | 0.10 | 0.22% | 46.50 | 46.95 | 46.50 | 1,004 |
| Apr 05 2024 | 46.40 | -0.20 | -0.43% | 46.50 | 47.00 | 46.35 | 1,326 |
| Apr 04 2024 | 46.60 | 0.05 | 0.11% | 46.50 | 47.35 | 46.25 | 158 |
| Apr 03 2024 | 46.55 | 1.20 | 2.65% | 45.50 | 47.50 | 45.50 | 2,884 |
| Apr 02 2024 | 45.35 | 0.85 | 1.91% | 44.55 | 45.35 | 44.55 | 1,256 |
| Mar 28 2024 | 44.50 | 0.15 | 0.34% | 44.45 | 44.70 | 44.10 | 1,919 |
| Mar 27 2024 | 44.35 | 0.45 | 1.03% | 43.90 | 44.40 | 43.90 | 1,735 |
| Mar 26 2024 | 43.90 | -0.25 | -0.57% | 44.00 | 44.00 | 43.80 | 161 |
| Mar 25 2024 | 44.15 | 0.45 | 1.03% | 43.90 | 44.40 | 43.85 | 1,735 |
| Mar 22 2024 | 43.70 | 0.15 | 0.34% | 43.60 | 44.00 | 43.50 | 874 |
| Mar 21 2024 | 43.55 | -0.10 | -0.23% | 43.65 | 43.65 | 43.50 | 1,453 |
| Mar 20 2024 | 43.65 | -0.15 | -0.34% | 43.50 | 43.65 | 43.50 | 70 |
| Mar 19 2024 | 43.80 | -0.30 | -0.68% | 44.00 | 44.00 | 43.50 | 1,772 |
| Mar 18 2024 | 44.10 | 0.00 | 0.00% | 44.10 | 44.30 | 43.90 | 754 |
| Mar 15 2024 | 44.10 | 0.05 | 0.11% | 44.10 | 44.15 | 44.05 | 111 |
| Mar 14 2024 | 44.05 | -0.35 | -0.79% | 44.45 | 44.45 | 44.05 | 978 |
| Mar 13 2024 | 44.40 | 0.20 | 0.45% | 44.30 | 44.50 | 44.25 | 868 |
| Mar 12 2024 | 44.20 | 0.65 | 1.49% | 44.00 | 44.25 | 43.75 | 491 |
| Mar 11 2024 | 43.55 | -0.05 | -0.11% | 43.50 | 43.55 | 43.35 | 1,307 |
| Mar 08 2024 | 43.60 | 0.30 | 0.69% | 43.40 | 43.90 | 43.30 | 1,895 |
| Mar 07 2024 | 43.30 | -0.55 | -1.25% | 44.10 | 44.10 | 43.20 | 1,128 |
| Mar 06 2024 | 43.85 | 0.05 | 0.11% | 43.85 | 43.85 | 43.85 | 2 |
| Mar 05 2024 | 43.80 | -0.10 | -0.23% | 43.45 | 44.40 | 43.45 | 903 |
| Mar 04 2024 | 43.90 | 0.30 | 0.69% | 44.50 | 44.50 | 43.80 | 518 |
| Mar 01 2024 | 43.60 | 0.55 | 1.28% | 43.05 | 44.10 | 43.05 | 1,905 |
| Feb 29 2024 | 43.05 | 0.45 | 1.06% | 43.00 | 43.90 | 42.85 | 1,547 |
| Feb 28 2024 | 42.60 | 0.00 | 0.00% | 42.60 | 42.60 | 42.60 | 0.00 |
| Feb 27 2024 | 42.60 | 0.05 | 0.12% | 42.55 | 43.10 | 42.40 | 2,536 |
| Feb 26 2024 | 42.55 | -1.00 | -2.30% | 43.50 | 43.50 | 42.45 | 11,088 |
| Feb 23 2024 | 43.55 | -0.40 | -0.91% | 43.95 | 43.95 | 43.50 | 1,127 |
| Feb 22 2024 | 43.95 | -0.70 | -1.57% | 44.60 | 44.60 | 43.90 | 5,546 |
| Feb 21 2024 | 44.65 | -0.85 | -1.87% | 44.80 | 45.35 | 44.50 | 1,104 |
| Feb 20 2024 | 45.50 | 0.30 | 0.66% | 44.85 | 45.50 | 44.65 | 376 |
| Feb 19 2024 | 45.20 | 0.45 | 1.01% | 45.85 | 45.85 | 44.70 | 682 |
| Feb 16 2024 | 44.75 | 0.10 | 0.22% | 44.95 | 45.00 | 44.75 | 322 |
| Feb 15 2024 | 44.65 | -0.05 | -0.11% | 45.00 | 45.00 | 44.60 | 326 |
| Feb 14 2024 | 44.70 | -0.40 | -0.89% | 45.00 | 45.00 | 44.60 | 1,019 |
| Feb 13 2024 | 45.10 | -0.50 | -1.10% | 45.20 | 45.35 | 44.75 | 696 |
| Feb 12 2024 | 45.60 | 1.00 | 2.24% | 45.55 | 46.75 | 45.45 | 1,444 |
| Feb 09 2024 | 44.60 | 0.20 | 0.45% | 44.40 | 44.65 | 44.35 | 565 |
| Feb 08 2024 | 44.40 | 0.20 | 0.45% | 44.00 | 44.40 | 44.00 | 130 |
| Feb 07 2024 | 44.20 | -0.10 | -0.23% | 44.35 | 44.40 | 44.00 | 845 |
| Feb 06 2024 | 44.30 | -0.25 | -0.56% | 44.50 | 44.50 | 44.00 | 600 |
| Feb 05 2024 | 44.55 | -0.25 | -0.56% | 44.85 | 44.85 | 44.20 | 622 |
| Feb 02 2024 | 44.80 | -0.10 | -0.22% | 44.80 | 44.90 | 44.20 | 991 |
| Feb 01 2024 | 44.90 | 0.05 | 0.11% | 44.85 | 45.00 | 44.70 | 497 |
| Jan 31 2024 | 44.85 | -0.65 | -1.43% | 45.50 | 45.55 | 44.75 | 747 |
| Jan 30 2024 | 45.50 | -0.20 | -0.44% | 45.90 | 45.95 | 45.50 | 397 |
| Jan 29 2024 | 45.70 | 0.80 | 1.78% | 45.10 | 46.00 | 45.10 | 585 |
| Jan 26 2024 | 44.90 | 0.00 | 0.00% | 45.80 | 45.80 | 44.70 | 1,261 |
| Jan 25 2024 | 44.90 | -0.20 | -0.44% | 45.45 | 45.45 | 44.85 | 475 |
| Jan 24 2024 | 45.10 | 0.05 | 0.11% | 45.25 | 45.45 | 44.90 | 184 |
| Jan 23 2024 | 45.05 | 0.00 | 0.00% | 44.70 | 45.10 | 44.70 | 421 |
| Jan 22 2024 | 45.05 | 0.55 | 1.24% | 44.60 | 45.05 | 44.60 | 888 |
