Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Next Technology Holding Inc. - Ordinary Shares (NQ: NXTT )

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.150 2.200 1.960 2.054 24,383 -0.08(-3.55%)
Dec 23, 2024 1.900 2.140 1.900 2.130 27,180 +0.23(+12.11%)
Dec 20, 2024 1.910 2.070 1.840 1.900 33,957 -0.10(-5.00%)
Dec 19, 2024 2.010 2.140 1.910 2.000 30,268 -0.02(-0.99%)
Dec 18, 2024 2.190 2.225 1.990 2.020 101,543 -0.12(-5.61%)
Dec 17, 2024 2.160 2.270 2.000 2.140 31,960 +0.01(+0.47%)
Dec 16, 2024 2.000 2.337 2.000 2.130 156,358 +0.04(+1.91%)
Dec 13, 2024 2.310 2.360 1.952 2.090 82,250 -0.22(-9.52%)
Dec 12, 2024 2.490 2.515 2.281 2.310 58,318 -0.18(-7.23%)
Dec 11, 2024 2.250 2.490 2.250 2.490 48,048 +0.23(+10.18%)
Dec 10, 2024 2.310 2.500 2.200 2.260 47,411 -0.12(-5.04%)
Dec 09, 2024 2.540 2.570 2.310 2.380 86,701 -0.05(-2.06%)
Dec 06, 2024 2.150 2.700 2.150 2.430 151,332 +0.13(+5.65%)
Dec 05, 2024 2.400 2.650 2.032 2.300 232,591 +0.03(+1.32%)
Dec 04, 2024 2.250 2.340 2.150 2.270 80,603 +0.07(+3.18%)
Dec 03, 2024 2.370 2.400 2.050 2.200 51,392 -0.07(-3.08%)
Dec 02, 2024 2.430 2.480 2.240 2.270 127,165 -0.14(-5.81%)
Nov 29, 2024 2.050 2.600 2.050 2.410 195,023 +0.35(+16.99%)
Nov 27, 2024 2.050 2.350 1.990 2.060 189,866 +0.01(+0.49%)
Nov 26, 2024 2.160 2.190 1.760 2.050 120,231 -0.22(-9.69%)
Nov 25, 2024 2.480 2.480 2.110 2.270 149,096 -0.13(-5.42%)
Nov 22, 2024 2.250 2.500 2.180 2.400 196,752 +0.09(+3.90%)
Nov 21, 2024 2.240 2.480 2.100 2.310 528,477 +0.31(+15.50%)
Nov 20, 2024 3.000 3.800 1.960 2.000 1,804,269 -0.75(-27.27%)
Nov 19, 2024 1.990 2.810 1.734 2.750 3,702,888 +1.05(+61.76%)
Nov 18, 2024 2.100 2.110 1.700 1.700 154,308 -0.19(-10.05%)
Nov 15, 2024 1.860 1.986 1.600 1.890 307,108 -0.01(-0.53%)
Nov 14, 2024 2.070 2.159 1.630 1.900 705,226 -0.16(-7.77%)
Nov 13, 2024 2.300 3.140 1.680 2.060 4,626,326 +0.03(+1.48%)
Nov 12, 2024 1.170 2.490 1.110 2.030 5,517,164 +0.88(+76.52%)
Nov 11, 2024 1.060 1.210 1.030 1.150 77,688 +0.09(+8.49%)
Nov 08, 2024 1.120 1.120 0.9700 1.060 16,535 +0.03(+2.91%)
Nov 07, 2024 1.160 1.160 1.020 1.030 23,002 -0.03(-2.83%)
Nov 06, 2024 1.000 1.123 0.9404 1.060 55,318 +0.06(+6.49%)
Nov 05, 2024 1.051 1.051 0.9600 0.9954 19,411 +0.00(+0.01%)
Nov 04, 2024 0.9800 1.076 0.9750 0.9953 30,606 -0.00(-0.47%)
Nov 01, 2024 1.040 1.040 0.9790 1.000 10,107 -0.04(-3.85%)
Oct 31, 2024 1.080 1.081 0.9676 1.040 28,198 -0.04(-3.70%)
Oct 30, 2024 1.070 1.120 1.070 1.080 3,239 -0.07(-5.73%)
Oct 29, 2024 1.100 1.170 1.090 1.146 8,142 -0.02(-2.09%)
Oct 28, 2024 1.150 1.181 1.040 1.170 28,231 +0.02(+1.74%)
Oct 25, 2024 1.180 1.210 1.100 1.150 15,722 +0.03(+2.67%)
Oct 24, 2024 1.180 1.190 1.120 1.120 9,633 -0.04(-3.44%)
Oct 23, 2024 1.160 1.170 1.150 1.160 3,332 -0.01(-0.85%)
Oct 22, 2024 1.170 1.180 1.130 1.170 8,990 +0.01(+0.60%)
Oct 21, 2024 1.170 1.170 1.120 1.163 9,643 -0.01(-0.60%)
Oct 18, 2024 1.120 1.200 1.100 1.170 24,226 +0.02(+1.74%)
Oct 17, 2024 1.190 1.190 1.140 1.150 5,116 -0.04(-3.36%)
Oct 16, 2024 1.150 1.214 1.150 1.190 4,808 +0.03(+2.32%)
Oct 15, 2024 1.190 1.230 1.134 1.163 5,408 -0.04(-3.08%)
Oct 14, 2024 1.230 1.230 1.100 1.200 10,921 +0.00(+0.00%)
Oct 11, 2024 1.200 1.210 1.200 1.200 1,968 -0.03(-2.44%)
Oct 10, 2024 1.260 1.260 1.194 1.230 8,016 +0.05(+4.24%)
Oct 09, 2024 1.200 1.250 1.180 1.180 11,567 -0.04(-2.88%)
Oct 08, 2024 1.190 1.240 1.190 1.215 3,242 -0.03(-2.80%)
Oct 07, 2024 1.310 1.340 1.200 1.250 19,746 -0.05(-3.85%)
Oct 04, 2024 1.350 1.350 1.229 1.300 5,169 +0.08(+6.52%)
Oct 03, 2024 1.300 1.300 1.220 1.220 4,870 -0.08(-6.12%)
Oct 02, 2024 1.330 1.330 1.210 1.300 8,503 +0.03(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.