NextNRG, Inc. - Common Stock (NXXT)

0.4000
-0.0007 (-0.17%)
NASDAQ · Last Trade: Mar 31st, 11:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NextNRG, Inc. - Common Stock (NXXT)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20260.400.410.390.401,207,5950.40
3/30/20260.440.460.380.401,912,6520.40
3/27/20260.440.490.420.423,350,8120.42
3/26/20260.400.460.380.423,012,5620.42
3/25/20260.370.390.350.391,650,7170.39
3/24/20260.400.430.360.371,875,3520.37
3/23/20260.420.430.380.392,619,6720.39
3/20/20260.440.550.430.458,046,9090.45
3/19/20260.450.450.410.44905,3180.44
3/18/20260.500.500.430.451,585,0670.45
3/17/20260.490.500.480.49531,0950.49
3/16/20260.520.530.490.50812,5200.50
3/13/20260.530.530.480.521,442,3130.52
3/12/20260.500.540.500.521,682,4380.52
3/11/20260.530.540.500.521,086,2810.52
3/10/20260.570.570.510.53862,9500.53
3/09/20260.570.610.540.561,187,0090.56
3/06/20260.590.600.560.57811,3970.57
3/05/20260.580.650.570.591,122,6370.59
3/04/20260.600.600.560.591,445,3620.59
3/03/20260.670.680.590.591,599,3470.59
3/02/20260.700.700.630.631,020,2110.63
2/27/20260.640.660.610.661,219,3810.66
2/26/20260.660.660.590.64958,8750.64
2/25/20260.560.630.530.632,419,0870.63
2/24/20260.590.590.470.572,461,7040.57
2/23/20260.650.660.570.581,519,8290.58
2/20/20260.670.700.660.67754,3670.67
2/19/20260.710.710.640.681,282,6250.68
2/18/20260.730.790.710.711,209,8610.71
2/17/20260.800.810.710.731,531,2930.73
2/13/20260.800.830.790.79853,3800.79
2/12/20260.800.880.780.791,287,0950.79
2/11/20260.920.920.810.881,279,0460.88
2/10/20260.930.970.890.90881,6560.90
2/09/20260.950.980.870.901,662,6140.90
2/06/20260.920.990.900.981,190,9350.98
2/05/20261.001.000.890.911,435,7420.91
2/04/20260.951.000.880.991,856,8330.99
2/03/20260.891.030.870.942,620,4190.94
2/02/20260.920.920.760.853,089,2230.85
1/30/20261.011.020.910.931,346,0740.93
1/29/20261.001.030.931.031,782,9791.03
1/28/20261.021.050.971.001,419,4011.00
1/27/20261.041.050.931.013,395,5301.01
1/26/20261.111.121.011.032,346,2261.03
1/23/20261.171.181.061.112,640,4371.11
1/22/20261.111.161.101.121,487,4461.12
1/21/20261.121.171.071.111,487,4221.11
1/20/20261.081.101.041.081,817,7221.08
1/16/20261.141.161.091.111,549,2591.11
1/15/20261.151.181.121.131,333,4031.13
1/14/20261.151.221.131.151,279,6711.15
1/13/20261.281.281.151.171,916,6901.17
1/12/20261.241.301.181.272,642,7781.27
1/09/20261.121.221.071.182,200,3701.18
1/08/20261.141.151.071.121,654,3251.12
1/07/20261.261.261.141.141,560,5661.14
1/06/20261.241.251.171.251,837,8021.25
1/05/20261.301.331.211.242,253,1831.24
1/02/20261.451.481.331.342,552,2101.34