NEXT plc (NXGPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

61.62

+1.25

(+2.07%)

At close: 03:59PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	60.63	61.62	60.63	61.62	61.62	1,218
May 31, 2024	60.37	60.37	60.37	60.37	60.37	-
May 30, 2024	60.37	60.37	60.37	60.37	60.37	400
May 29, 2024	58.83	58.83	58.83	58.83	58.83	100
May 28, 2024	58.83	58.83	58.83	58.83	58.83	100
May 24, 2024	58.83	58.83	58.83	58.83	58.83	100
May 23, 2024	58.83	58.83	58.83	58.83	58.83	600
May 22, 2024	59.36	59.36	59.36	59.36	59.36	-
May 21, 2024	59.36	59.36	59.36	59.36	59.36	-
May 20, 2024	59.36	59.36	59.36	59.36	59.36	900
May 17, 2024	60.66	60.66	60.66	60.66	60.66	-
May 16, 2024	60.66	60.66	60.66	60.66	60.66	700
May 15, 2024	60.80	60.80	60.80	60.80	60.80	-
May 14, 2024	60.80	60.80	60.80	60.80	60.80	-
May 13, 2024	58.98	60.80	58.98	60.80	60.80	500
May 10, 2024	60.30	60.30	60.30	60.30	60.30	-
May 09, 2024	60.30	60.30	60.30	60.30	60.30	-
May 08, 2024	60.30	60.30	60.30	60.30	60.30	-
May 07, 2024	60.30	60.30	60.30	60.30	60.30	200
May 06, 2024	58.98	58.98	58.98	58.98	58.98	400
May 03, 2024	57.45	57.45	57.45	57.45	57.45	500
May 02, 2024	57.68	57.68	57.68	57.68	57.68	-
May 01, 2024	57.68	57.68	57.68	57.68	57.68	-
Apr 30, 2024	57.68	57.68	57.68	57.68	57.68	-
Apr 29, 2024	57.68	57.68	57.68	57.68	57.68	300
Apr 26, 2024	58.28	58.28	58.28	58.28	58.28	-
Apr 25, 2024	58.28	58.28	58.28	58.28	58.28	-
Apr 24, 2024	58.28	58.28	58.28	58.28	58.28	-
Apr 23, 2024	58.28	58.28	58.28	58.28	58.28	700
Apr 22, 2024	56.97	56.97	56.97	56.97	56.97	-
Apr 19, 2024	56.97	56.97	56.97	56.97	56.97	-
Apr 18, 2024	56.97	56.97	56.97	56.97	56.97	-
Apr 17, 2024	56.97	56.97	56.97	56.97	56.97	300
Apr 16, 2024	56.00	56.00	56.00	56.00	56.00	700
Apr 15, 2024	56.72	56.72	56.72	56.72	56.72	700
Apr 12, 2024	56.40	56.40	56.40	56.40	56.40	-
Apr 11, 2024	56.40	56.40	56.40	56.40	56.40	700
Apr 10, 2024	56.41	56.41	56.41	56.41	56.41	400
Apr 09, 2024	56.46	56.46	56.46	56.46	56.46	-
Apr 08, 2024	56.46	56.46	56.46	56.46	56.46	-
Apr 05, 2024	56.46	56.46	56.46	56.46	56.46	-
Apr 04, 2024	56.46	56.46	56.46	56.46	56.46	500
Apr 03, 2024	57.85	57.85	57.85	57.85	57.85	200
Apr 02, 2024	59.62	59.62	59.62	59.62	59.62	100
Apr 01, 2024	57.63	57.63	57.63	57.63	57.63	200
Mar 28, 2024	61.20	61.20	61.20	61.20	61.20	200
Mar 27, 2024	59.33	59.33	59.33	59.33	59.33	-
Mar 26, 2024	59.85	59.85	59.33	59.33	59.33	96,100
Mar 25, 2024	56.12	56.12	56.12	56.12	56.12	-
Mar 22, 2024	56.12	56.12	56.12	56.12	56.12	-
Mar 21, 2024	56.12	56.12	56.12	56.12	56.12	1,200
Mar 20, 2024	53.65	53.65	53.65	53.65	53.65	-
Mar 19, 2024	53.65	53.65	53.65	53.65	53.65	-
Mar 18, 2024	53.65	53.65	53.65	53.65	53.65	600
Mar 15, 2024	56.30	56.30	56.30	56.30	56.30	-
Mar 14, 2024	56.30	56.30	56.30	56.30	56.30	-
Mar 13, 2024	56.30	56.30	56.30	56.30	56.30	-
Mar 12, 2024	56.30	56.30	56.30	56.30	56.30	-
Mar 11, 2024	56.30	56.30	56.30	56.30	56.30	200
Mar 08, 2024	53.70	53.70	53.70	53.70	53.70	-
Mar 07, 2024	53.70	53.70	53.70	53.70	53.70	-
Mar 06, 2024	53.70	53.70	53.70	53.70	53.70	-
Mar 05, 2024	53.70	53.70	53.70	53.70	53.70	-
Mar 04, 2024	53.69	53.70	53.69	53.70	53.70	4,500
Mar 01, 2024	52.30	52.30	52.30	52.30	52.30	100
Feb 29, 2024	52.30	52.30	52.30	52.30	52.30	-
Feb 28, 2024	52.30	52.30	52.30	52.30	52.30	-
Feb 27, 2024	53.25	53.25	52.30	52.30	52.30	2,000
Feb 26, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 23, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 22, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 21, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 20, 2024	54.00	54.00	54.00	54.00	54.00	200
Feb 16, 2024	54.00	54.00	54.00	54.00	54.00	600
Feb 15, 2024	52.85	52.85	52.15	52.15	52.15	1,700
Feb 14, 2024	51.65	51.80	51.55	51.80	51.80	1,400
Feb 13, 2024	51.10	52.00	51.10	52.00	52.00	1,200
Feb 12, 2024	51.11	51.11	51.11	51.11	51.11	-
Feb 09, 2024	51.11	51.11	51.11	51.11	51.11	200
Feb 08, 2024	51.92	51.92	51.92	51.92	51.92	300
Feb 07, 2024	54.00	54.00	54.00	54.00	54.00	14,200
Feb 06, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 05, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 02, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 01, 2024	54.00	54.00	54.00	54.00	54.00	-
Jan 31, 2024	54.00	54.00	54.00	54.00	54.00	-
Jan 30, 2024	54.00	54.00	54.00	54.00	54.00	900
Jan 29, 2024	53.78	53.78	53.78	53.78	53.78	1,100
Jan 26, 2024	53.95	53.95	53.95	53.95	53.95	100
Jan 25, 2024	53.95	53.95	53.95	53.95	53.95	1,900
Jan 24, 2024	53.78	53.78	53.78	53.78	53.78	-
Jan 23, 2024	53.78	53.78	53.78	53.78	53.78	-
Jan 22, 2024	53.78	53.78	53.78	53.78	53.78	-
Jan 19, 2024	52.20	53.78	52.20	53.78	53.78	1,500
Jan 18, 2024	53.93	53.93	53.93	53.93	53.93	-
Jan 17, 2024	53.93	53.93	53.93	53.93	53.93	100
Jan 16, 2024	54.76	54.76	54.76	54.76	54.76	-
Jan 12, 2024	54.72	54.76	54.72	54.76	54.76	900
Jan 11, 2024	54.30	54.30	52.68	53.90	53.90	2,800
Jan 10, 2024	54.39	54.39	53.74	54.26	54.26	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7338-0.0001(-0.02%)

CRUDE OIL74.09-0.13(-0.18%)

Bitcoin CAD93,800.98+1,354.94(+1.47%)

NEXT plc (NXGPY)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7338
-0.0001(-0.02%)

CRUDE OIL
74.09
-0.13(-0.18%)

Bitcoin CAD
93,800.98
+1,354.94(+1.47%)