Next Technology Holding Inc (NXTT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -54.8275862069 | 2.9 | 3.0934 | 1.0505 | 686381 | 1.39833375 | CS |
| 4 | -1.6954 | -56.4117921075 | 3.0054 | 3.3845 | 1.0505 | 289980 | 1.81993987 | CS |
| 12 | 0.19 | 16.9642857143 | 1.12 | 3.8 | 0.97 | 460925 | 2.12763218 | CS |
| 26 | 0.16 | 13.9130434783 | 1.15 | 3.8 | 0.9404 | 239241 | 2.02270298 | CS |
| 52 | -3.72 | -73.9562624254 | 5.03 | 6.66 | 0.9404 | 171448 | 2.30988892 | CS |
| 156 | -3.72 | -73.9562624254 | 5.03 | 6.66 | 0.9404 | 171448 | 2.30988892 | CS |
| 260 | -3.72 | -73.9562624254 | 5.03 | 6.66 | 0.9404 | 171448 | 2.30988892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.32 | -0.05 | -3.65 | 1.32 | 1.3864 | 1.3 | 41631 |
| 1738280100 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.4334 | 1.32 | 47179 |
| 1738193700 | 1.4 | -0.01 | -0.71 | 1.5 | 1.5 | 1.36 | 90507 |
| 1738107300 | 1.41 | 0.02 | 1.44 | 1.4 | 1.44 | 1.23 | 162120 |
| 1738020900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.6 | 1.221 | 592425 |
| 1737761700 | 1.4 | -1.39 | -49.82 | 2.9 | 3.0934 | 1.0505 | 2539675 |
| 1737675300 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737588900 | 2.79 | -0.13 | -4.45 | 3 | 3.3845 | 2.65 | 1075633 |
| 1737502500 | 2.92 | 0.1 | 3.55 | 2.8943 | 3.11 | 2.84 | 48503 |
| 1737156900 | 2.82 | 0.34 | 13.71 | 2.47 | 2.84 | 2.47 | 52828 |
| 1737070500 | 2.48 | -0.02 | -0.80 | 2.42 | 2.5145 | 2.42 | 6843 |
| 1736984100 | 2.5 | 0.03 | 1.21 | 2.58 | 2.7825 | 2.27 | 37522 |
| 1736897700 | 2.47 | 0.06 | 2.49 | 2.47 | 2.8 | 2.46 | 21704 |
| 1736811300 | 2.41 | -0.3 | -11.07 | 2.7 | 2.72 | 2.41 | 10337 |
| 1736552100 | 2.71 | 0.15 | 5.86 | 2.86 | 2.86 | 2.5 | 29246 |
| 1736379300 | 2.56 | -0.43 | -14.38 | 2.85 | 2.86 | 2.41 | 90974 |
| 1736292900 | 2.99 | -0.14 | -4.47 | 3.0057 | 3.13 | 2.8809999 | 27410 |
| 1736206500 | 3.13 | 0.09 | 2.96 | 2.95 | 3.14 | 2.84 | 39698 |
| 1735947300 | 3.04 | -0.03 | -0.98 | 3.0054 | 3.21 | 2.7599999 | 57062 |
| 1735860900 | 3.07 | 0.63 | 25.82 | 2.46 | 3.4 | 2.44 | 240666 |
| 1735688100 | 2.44 | -0.03 | -1.21 | 2.57 | 2.57 | 2.38 | 36025 |
| 1735601700 | 2.47 | -0.11 | -4.26 | 2.47 | 2.6 | 2.33 | 94088 |
| 1735342500 | 2.58 | 0.29 | 12.66 | 2.282 | 2.58 | 2.12 | 100288 |
| 1735256100 | 2.29 | 0.24 | 11.71 | 2.05 | 2.31 | 2.05 | 30762 |
| 1735077840 | 2.05 | -0.08 | -3.76 | 2.15 | 2.2 | 1.96 | 24383 |
| 1734996900 | 2.13 | 0.23 | 12.11 | 1.9 | 2.14 | 1.9 | 26637 |
| 1734737700 | 1.9 | 0 | 0.00 | 1.9 | 2.07 | 1.84 | 33369 |
| 1734651300 | 1.9 | -0.12 | -5.94 | 2.05 | 2.14 | 1.9 | 30572 |
| 1734564900 | 2.02 | -0.12 | -5.61 | 2.19 | 2.225 | 1.99 | 100835 |
| 1734478500 | 2.14 | 0.01 | 0.47 | 2.19 | 2.27 | 2 | 31130 |
| 1734392100 | 2.13 | 0.04 | 1.91 | 2.09 | 2.3372 | 2.05 | 155357 |
| 1734132900 | 2.09 | -0.22 | -9.52 | 2.33 | 2.36 | 1.9517 | 80478 |
| 1734046500 | 2.31 | -0.18 | -7.23 | 2.4883 | 2.515 | 2.2807 | 57928 |
| 1733960100 | 2.49 | 0.23 | 10.18 | 2.3461 | 2.49 | 2.29 | 47444 |
| 1733873700 | 2.2599999 | -0.12 | -5.04 | 2.464 | 2.5 | 2.2 | 45428 |
| 1733787300 | 2.38 | -0.05 | -2.06 | 2.45 | 2.57 | 2.31 | 85552 |
| 1733528100 | 2.43 | 0.13 | 5.65 | 2.1686 | 2.7 | 2.16 | 150238 |
| 1733441700 | 2.3 | 0.03 | 1.32 | 2.3416 | 2.65 | 2.0318 | 229086 |
| 1733355300 | 2.27 | 0.07 | 3.18 | 2.27 | 2.34 | 2.15 | 78060 |
| 1733268900 | 2.2 | -0.07 | -3.08 | 2.2885 | 2.4 | 2.05 | 50283 |
| 1733182500 | 2.27 | -0.14 | -5.81 | 2.43 | 2.48 | 2.24 | 126596 |
| 1732917840 | 2.41 | 0.35 | 16.99 | 2.06 | 2.6 | 2.06 | 194494 |
| 1732750500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.35 | 1.99 | 187824 |
| 1732664100 | 2.05 | -0.22 | -9.69 | 2.12 | 2.19 | 1.76 | 120368 |
| 1732577700 | 2.27 | -0.13 | -5.42 | 2.48 | 2.48 | 2.11 | 148735 |
| 1732318500 | 2.4 | 0.09 | 3.90 | 2.32 | 2.4998 | 2.18 | 189499 |
| 1732232100 | 2.31 | 0.31 | 15.50 | 2.24 | 2.4796 | 2.1 | 520705 |
| 1732145700 | 2 | -0.75 | -27.27 | 3.2599999 | 3.8 | 1.96 | 1746803 |
| 1732059300 | 2.75 | 1.05 | 61.76 | 1.8507 | 2.81 | 1.75 | 3708204 |
| 1731972900 | 1.7 | -0.19 | -10.05 | 2.1 | 2.1 | 1.7 | 152214 |
| 1731713700 | 1.89 | -0.01 | -0.53 | 1.8501 | 1.9865 | 1.6 | 302200 |
| 1731627300 | 1.9 | -0.16 | -7.77 | 2.093642 | 2.15 | 1.6299999 | 694430 |
| 1731540900 | 2.06 | 0.03 | 1.48 | 2.15 | 3.14 | 1.68 | 4535602 |
| 1731454500 | 2.0299999 | 0.88 | 76.52 | 1.16 | 2.49 | 1.11 | 5510204 |
| 1731368100 | 1.15 | 0.09 | 8.49 | 1.01 | 1.21 | 1.01 | 77657 |
| 1731108900 | 1.06 | 0.03 | 2.91 | 1.12 | 1.12 | 0.97 | 16160 |
| 1731022500 | 1.03 | -0.03 | -2.83 | 1.16 | 1.16 | 1.02 | 23119 |
| 1730936100 | 1.06 | 0.06 | 6.49 | 1.03 | 1.1233 | 0.9404 | 54233 |
| 1730849700 | 0.9954 | 0.0001 | 0.01 | 1.050631 | 1.050631 | 0.96 | 19313 |
| 1730763300 | 0.9953 | -0.0047 | -0.47 | 0.97 | 1.0762 | 0.97 | 29216 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.979 | 10070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
