NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Nexteligent Holdings, Inc. (NXGT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0170

+0.0010

(+6.56%)

As of 11:18AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	24,500
May 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 17, 2024	0.0182	0.0182	0.0160	0.0160	0.0160	6,850
May 16, 2024	0.0181	0.0190	0.0181	0.0190	0.0190	30,000
May 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,600
May 09, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 08, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 07, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 06, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 03, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 02, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
May 01, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Apr 30, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	1,010
Apr 29, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	200
Apr 26, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	4,043
Apr 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Apr 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 22, 2024	0.0140	0.0230	0.0140	0.0230	0.0230	100,400
Apr 19, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Apr 18, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Apr 17, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Apr 16, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	6,430
Apr 15, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	437
Apr 12, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 11, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 10, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 09, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	237
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,012
Apr 01, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
Mar 28, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
Mar 27, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	19,999
Mar 26, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	66,012
Mar 25, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Mar 22, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Mar 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	1,200
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	125
Mar 06, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	7,250
Mar 05, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Mar 04, 2024	0.0121	0.0128	0.0121	0.0128	0.0128	81,000
Mar 01, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Feb 29, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	20,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Feb 26, 2024	0.0172	0.0200	0.0172	0.0200	0.0200	377
Feb 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	250
Feb 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	19,200
Feb 20, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 16, 2024	0.0200	0.0286	0.0150	0.0168	0.0168	98,202
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0208	0.0208	0.0150	0.0150	0.0150	8,000
Feb 13, 2024	0.0320	0.0320	0.0127	0.0127	0.0127	7,650
Feb 12, 2024	0.0108	0.0300	0.0108	0.0300	0.0300	875
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,229
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202
Feb 06, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 05, 2024	0.0320	0.0320	0.0284	0.0284	0.0284	200
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
Jan 30, 2024	0.0240	0.0240	0.0200	0.0200	0.0200	105,172
Jan 29, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 26, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	15,000
Jan 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,912
Jan 23, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	6,112
Jan 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 19, 2024	0.0220	0.0340	0.0220	0.0340	0.0340	11,109
Jan 18, 2024	0.0340	0.0340	0.0220	0.0220	0.0220	31,500
Jan 17, 2024	0.0300	0.0351	0.0220	0.0220	0.0220	411,750
Jan 16, 2024	0.0180	0.0240	0.0166	0.0240	0.0240	78,056
Jan 12, 2024	0.0180	0.0180	0.0160	0.0180	0.0180	165,582
Jan 11, 2024	0.0175	0.0175	0.0158	0.0175	0.0175	96,320
Jan 10, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 09, 2024	0.0150	0.0150	0.0145	0.0145	0.0145	81,356
Jan 08, 2024	0.0150	0.0150	0.0145	0.0145	0.0145	163,333
Jan 05, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jan 04, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	2,857
Jan 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	9,200
Dec 29, 2023	0.0140	0.0150	0.0140	0.0140	0.0140	15,000
Dec 28, 2023	0.0159	0.0159	0.0159	0.0159	0.0159	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,480.41+15.04(+0.07%)

S&P 5005,312.85+4.72(+0.09%)

DOW39,864.89+58.12(+0.15%)

CAD/USD0.7328-0.0013(-0.18%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,797.73+3,903.79(+4.25%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Nexteligent Holdings, Inc. (NXGT)

S&P/TSX
22,480.41
+15.04(+0.07%)

S&P 500
5,312.85
+4.72(+0.09%)

DOW
39,864.89
+58.12(+0.15%)

CAD/USD
0.7328
-0.0013(-0.18%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,797.73
+3,903.79(+4.25%)