Next Technology Holding Inc. (NXTT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 4.8500 | 4.9600 | 4.5400 | 4.7400 | 4.7400 | 20,600 |
| May 17, 2024 | 5.1700 | 5.1700 | 4.9000 | 4.9000 | 4.9000 | 12,700 |
| May 16, 2024 | 5.2000 | 5.8500 | 5.0500 | 5.1000 | 5.1000 | 39,900 |
| May 15, 2024 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | 4.9500 | 20,200 |
| May 14, 2024 | 5.0000 | 5.2500 | 4.8700 | 5.0400 | 5.0400 | 42,200 |
| May 13, 2024 | 4.2600 | 5.4000 | 4.2380 | 5.0300 | 5.0300 | 172,800 |
| May 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| May 09, 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 800 |
| May 08, 2024 | 3.9300 | 4.4000 | 3.9300 | 4.1200 | 4.1200 | 11,700 |
| May 07, 2024 | 4.3500 | 4.4170 | 4.1800 | 4.1900 | 4.1900 | 6,700 |
| May 06, 2024 | 4.6500 | 4.8290 | 3.8000 | 4.2790 | 4.2790 | 25,400 |
| May 03, 2024 | 4.8020 | 4.9000 | 4.5300 | 4.7800 | 4.7800 | 29,700 |
| May 02, 2024 | 4.1300 | 5.0600 | 4.1300 | 4.8000 | 4.8000 | 95,300 |
| May 01, 2024 | 3.9100 | 4.0000 | 3.7050 | 3.7050 | 3.7050 | 5,300 |
| Apr 30, 2024 | 4.2000 | 4.2900 | 4.0800 | 4.1700 | 4.1700 | 7,100 |
| Apr 29, 2024 | 4.2800 | 4.6500 | 4.2130 | 4.2500 | 4.2500 | 14,700 |
| Apr 26, 2024 | 5.0000 | 5.0710 | 4.6000 | 4.6000 | 4.6000 | 16,700 |
| Apr 25, 2024 | 5.3700 | 5.3700 | 5.0000 | 5.0750 | 5.0750 | 15,500 |
| Apr 24, 2024 | 5.7000 | 5.7870 | 5.0000 | 5.0700 | 5.0700 | 25,200 |
| Apr 23, 2024 | 5.5800 | 5.8000 | 5.5500 | 5.5700 | 5.5700 | 54,400 |
| Apr 22, 2024 | 6.2000 | 6.5000 | 5.0000 | 5.3000 | 5.3000 | 81,900 |
| Apr 19, 2024 | 6.0000 | 6.5900 | 5.5000 | 5.9800 | 5.9800 | 162,200 |
| Apr 18, 2024 | 5.3000 | 5.5250 | 5.0780 | 5.3000 | 5.3000 | 5,700 |
| Apr 17, 2024 | 5.7560 | 5.7560 | 5.4000 | 5.5820 | 5.5820 | 2,400 |
| Apr 16, 2024 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | 5.5000 | 8,700 |
| Apr 15, 2024 | 5.5000 | 5.9720 | 5.5000 | 5.6680 | 5.6680 | 2,900 |
| Apr 12, 2024 | 6.2600 | 6.2600 | 5.7300 | 6.0250 | 6.0250 | 6,000 |
| Apr 11, 2024 | 6.1770 | 6.5800 | 5.9900 | 6.2150 | 6.2150 | 20,700 |
| Apr 10, 2024 | 5.5000 | 6.1000 | 5.5000 | 5.9600 | 5.9600 | 38,900 |
| Apr 09, 2024 | 5.8000 | 6.2600 | 5.7500 | 5.8200 | 5.8200 | 38,100 |
| Apr 08, 2024 | 5.4500 | 5.9300 | 5.4500 | 5.7800 | 5.7800 | 32,400 |
| Apr 05, 2024 | 5.2200 | 5.5750 | 5.0100 | 5.2200 | 5.2200 | 16,700 |
| Apr 04, 2024 | 4.6900 | 5.6700 | 4.5700 | 5.5300 | 5.5300 | 43,200 |
| Apr 03, 2024 | 4.3000 | 6.6600 | 3.8310 | 4.8350 | 4.8350 | 323,900 |
| Apr 02, 2024 | 5.3000 | 5.5700 | 4.0000 | 4.0700 | 4.0700 | 21,500 |
| Apr 01, 2024 | 5.2800 | 5.4800 | 4.8000 | 5.0500 | 5.0500 | 9,300 |
| Mar 28, 2024 | 6.0000 | 6.2000 | 4.8000 | 4.8000 | 4.8000 | 50,800 |
| Mar 27, 2024 | 4.5500 | 5.9500 | 4.2700 | 5.8300 | 5.8300 | 157,100 |
| Mar 26, 2024 | 4.0750 | 4.7830 | 4.0000 | 4.4600 | 4.4600 | 65,400 |
| Mar 25, 2024 | 4.0300 | 4.3000 | 3.8700 | 4.0800 | 4.0800 | 18,600 |
| Mar 22, 2024 | 4.0000 | 4.2600 | 3.7600 | 4.1300 | 4.1300 | 21,800 |
| Mar 21, 2024 | 3.5650 | 4.2500 | 3.5650 | 4.0200 | 4.0200 | 50,600 |
| Mar 20, 2024 | 3.4300 | 3.8820 | 3.4230 | 3.6100 | 3.6100 | 21,700 |
| Mar 19, 2024 | 3.3100 | 3.7300 | 3.1910 | 3.3700 | 3.3700 | 28,500 |
| Mar 18, 2024 | 3.5000 | 3.5000 | 3.1600 | 3.1600 | 3.1600 | 1,600 |
| Mar 15, 2024 | 3.4900 | 3.4900 | 3.1500 | 3.3350 | 3.3350 | 14,400 |
| Mar 14, 2024 | 3.2810 | 3.6300 | 3.2200 | 3.4500 | 3.4500 | 13,400 |
| Mar 13, 2024 | 3.2700 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 8,500 |
| Mar 12, 2024 | 3.3700 | 3.4100 | 3.1000 | 3.3900 | 3.3900 | 9,900 |
| Mar 11, 2024 | 3.4500 | 3.4500 | 3.2100 | 3.4000 | 3.4000 | 7,700 |
| Mar 08, 2024 | 3.4400 | 3.8900 | 3.4300 | 3.4450 | 3.4450 | 31,500 |
| Mar 07, 2024 | 3.6800 | 3.6800 | 3.3100 | 3.4500 | 3.4500 | 41,900 |
| Mar 06, 2024 | 3.6000 | 3.9100 | 3.6000 | 3.6100 | 3.6100 | 51,500 |
| Mar 05, 2024 | 3.6500 | 3.6500 | 3.3000 | 3.5800 | 3.5800 | 11,200 |
| Mar 04, 2024 | 3.5000 | 3.6700 | 3.3010 | 3.6000 | 3.6000 | 16,300 |
| Mar 01, 2024 | 3.6900 | 3.6900 | 3.2290 | 3.4600 | 3.4600 | 34,800 |
| Feb 29, 2024 | 3.6600 | 3.7900 | 3.4100 | 3.6800 | 3.6800 | 29,200 |
| Feb 28, 2024 | 3.4400 | 3.7990 | 3.1500 | 3.6100 | 3.6100 | 116,000 |
| Feb 27, 2024 | 2.5200 | 4.2000 | 2.5200 | 3.4400 | 3.4400 | 1,319,000 |
| Feb 26, 2024 | 2.8500 | 2.8500 | 2.3300 | 2.3300 | 2.3300 | 27,700 |
| Feb 23, 2024 | 3.1400 | 3.1400 | 2.6800 | 2.8900 | 2.8900 | 40,800 |
| Feb 22, 2024 | 3.4500 | 3.4500 | 3.1100 | 3.1500 | 3.1500 | 20,000 |
| Feb 21, 2024 | 3.6000 | 3.6000 | 3.2200 | 3.4500 | 3.4500 | 23,200 |
| Feb 20, 2024 | 3.0580 | 3.4000 | 3.0580 | 3.2900 | 3.2900 | 17,100 |
| Feb 16, 2024 | 3.5000 | 3.7300 | 3.0700 | 3.2340 | 3.2340 | 64,500 |
| Feb 15, 2024 | 3.7300 | 3.9800 | 3.4500 | 3.4700 | 3.4700 | 22,900 |
| Feb 14, 2024 | 3.3700 | 3.9890 | 3.3500 | 3.6100 | 3.6100 | 49,200 |
| Feb 13, 2024 | 4.0000 | 4.2500 | 3.6100 | 3.8900 | 3.8900 | 67,800 |
| Feb 12, 2024 | 3.2500 | 4.5000 | 3.2060 | 4.3500 | 4.3500 | 228,000 |
| Feb 09, 2024 | 3.1300 | 4.1000 | 3.0600 | 3.3600 | 3.3600 | 459,000 |
| Feb 08, 2024 | 2.6500 | 4.5500 | 2.4100 | 3.6800 | 3.6800 | 2,813,100 |
| Feb 07, 2024 | 2.3800 | 2.3800 | 2.1100 | 2.1200 | 2.1200 | 13,200 |
| Feb 06, 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 6,900 |
| Feb 05, 2024 | 2.5000 | 2.5550 | 2.4700 | 2.4700 | 2.4700 | 8,400 |
| Feb 02, 2024 | 2.7300 | 2.7300 | 2.4400 | 2.4700 | 2.4700 | 7,400 |
| Feb 01, 2024 | 2.8900 | 3.1000 | 2.2500 | 2.5090 | 2.5090 | 43,100 |
| Jan 31, 2024 | 3.0070 | 3.0070 | 2.8000 | 2.9500 | 2.9500 | 7,900 |
| Jan 30, 2024 | 3.1000 | 3.1100 | 2.8500 | 2.8900 | 2.8900 | 8,000 |
| Jan 29, 2024 | 3.1500 | 3.4100 | 3.1100 | 3.1100 | 3.1100 | 12,200 |
| Jan 26, 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 1,600 |
| Jan 25, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.4900 | 3.4900 | 5,200 |
| Jan 24, 2024 | 3.4600 | 3.4990 | 3.3900 | 3.4900 | 3.4900 | 5,600 |
| Jan 23, 2024 | 3.4950 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | 1,800 |
| Jan 22, 2024 | 3.4700 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 3,800 |
| Jan 19, 2024 | 3.4200 | 3.5400 | 3.3800 | 3.3800 | 3.3800 | 5,300 |
| Jan 18, 2024 | 3.4110 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 4,400 |
| Jan 17, 2024 | 3.6400 | 3.6400 | 3.4000 | 3.4800 | 3.4800 | 8,300 |
| Jan 16, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 3,600 |
| Jan 12, 2024 | 3.6300 | 3.6800 | 3.5100 | 3.5300 | 3.5300 | 4,100 |
| Jan 11, 2024 | 3.5000 | 3.6900 | 3.5000 | 3.6900 | 3.6900 | 2,000 |
| Jan 10, 2024 | 3.6300 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 4,100 |
| Jan 09, 2024 | 3.5220 | 3.7500 | 3.5220 | 3.5800 | 3.5800 | 4,500 |
| Jan 08, 2024 | 3.5300 | 3.7500 | 3.4800 | 3.7500 | 3.7500 | 5,900 |
| Jan 05, 2024 | 3.4700 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 3,100 |
| Jan 04, 2024 | 3.8100 | 3.8100 | 3.4100 | 3.4700 | 3.4700 | 9,300 |
| Jan 03, 2024 | 3.8600 | 3.9000 | 3.6700 | 3.8700 | 3.8700 | 21,800 |
| Jan 02, 2024 | 3.8900 | 3.9900 | 3.8100 | 3.8200 | 3.8200 | 6,100 |
| Dec 29, 2023 | 3.8500 | 4.0590 | 3.7400 | 3.8500 | 3.8500 | 28,500 |
| Dec 28, 2023 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | 3.8500 | 18,200 |
| Dec 27, 2023 | 3.6100 | 3.6500 | 3.5100 | 3.5600 | 3.5600 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.