Dark

NXTT
Next Technology Holding Inc.
stock NASDAQ

At Close

Aug 29, 2025 3:59:55 PM EDT

0.4400USD+51.759%(+0.1500)344,364,942

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 29, 2025 9:28:30 AM EDT

0.3601USD+24.172%(+0.0701)3,311,669

After-hours

Aug 29, 2025 4:58:30 PM EDT

0.4415USD+0.318%(+0.0014)7,737,926

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	0.360000	0.559600	0.325700	0.44130	+52.172%	344,364,942	0.000%
2025-08-28	0.625000	0.640000	0.234100	0.29000	-51.747%	75,252,402	+52.172%
2025-08-27	0.999000	0.999800	0.600000	0.60100	-40.495%	14,164,764	-26.572%
2025-08-26	1.120000	1.140000	1.010000	1.01000	-3.810%	1,086,740	-56.307%
2025-08-25	1.240000	1.260000	1.040000	1.05000	-13.223%	1,850,673	-57.971%
2025-08-22	1.190000	1.280000	1.180000	1.21000	-2.419%	444,884	-63.529%
2025-08-21	1.150000	1.360000	1.110000	1.24000	+6.897%	673,979	-64.411%
2025-08-20	1.030000	1.190000	1.020000	1.16000	+12.621%	1,142,517	-61.957%
2025-08-19	1.150000	1.200000	0.990200	1.03000	-8.036%	1,121,060	-57.155%
2025-08-18	1.140000	1.270000	1.080000	1.12000	-1.754%	1,072,832	-60.598%
2025-08-15	1.260000	1.320000	1.140000	1.14000	-10.236%	926,508	-61.289%
2025-08-14	1.390000	1.450000	1.250000	1.27000	-9.929%	724,329	-65.252%
2025-08-13	1.450000	1.530000	1.380000	1.41000	-2.083%	413,189	-68.702%
2025-08-12	1.640000	1.650000	1.430000	1.44000	-10.000%	435,868	-69.354%
2025-08-11	1.850000	1.869300	1.550000	1.60000	-8.046%	992,920	-72.419%
2025-08-08	1.860000	1.900000	1.720000	1.74000	-7.937%	218,521	-74.638%
2025-08-07	1.970000	2.008700	1.850000	1.89000	-1.563%	82,805	-76.651%
2025-08-06	1.870000	2.009400	1.870000	1.92000	-1.538%	244,664	-77.016%
2025-08-05	1.900000	2.080000	1.840000	1.95000	+2.094%	143,371	-77.369%
2025-08-04	1.990000	2.080000	1.830000	1.91000	-4.020%	148,152	-76.895%
2025-08-01	1.900000	2.220000	1.820000	1.99000	+3.646%	304,996	-77.824%
2025-07-31	1.800000	1.940000	1.790000	1.92000	+7.263%	226,199	-77.016%
2025-07-30	1.930000	2.030000	1.750000	1.79000	-12.469%	324,670	-75.346%
2025-07-29	2.060000	2.060000	1.850000	2.04500	-1.683%	311,200	-78.421%
2025-07-28	2.120000	2.179200	2.040000	2.08000	-7.143%	192,846	-78.784%
2025-07-25	2.360000	2.380000	1.890000	2.24000	-5.882%	607,039	-80.299%
2025-07-24	2.330000	2.519900	2.295000	2.38000	-1.245%	450,931	-81.458%
2025-07-23	2.350000	2.420000	2.260100	2.41000	+2.553%	200,759	-81.689%
2025-07-22	2.440000	2.440000	2.310000	2.35000	-2.490%	211,024	-81.221%
2025-07-21	2.400000	2.410000	2.295000	2.41000	+1.261%	207,220	-81.689%
2025-07-18	2.310000	2.410000	2.310000	2.38000	+3.030%	227,830	-81.458%
2025-07-17	2.500000	2.515000	2.300000	2.31000	-7.600%	425,488	-80.896%
2025-07-16	2.510000	2.670000	2.460000	2.50000	-4.215%	363,037	-82.348%
2025-07-15	2.640000	2.694400	2.460000	2.61000	-3.690%	332,245	-83.092%
2025-07-14	2.640000	2.790000	2.600300	2.71000	+6.275%	383,474	-83.716%
2025-07-11	2.880000	2.900000	2.350000	2.55000	-12.069%	1,001,430	-82.694%
2025-07-10	2.550000	2.980000	2.500000	2.90000	+16.935%	1,180,708	-84.783%
2025-07-09	2.540000	2.540000	2.320000	2.48000	+4.202%	309,741	-82.206%
2025-07-08	2.380000	2.415000	2.250000	2.38000	+3.030%	214,891	-81.458%
2025-07-07	2.520000	2.880000	2.310000	2.31000	-8.333%	674,478	-80.896%
2025-07-03	2.500000	2.570000	2.420000	2.52000	+2.024%	283,670	-82.488%
2025-07-02	2.430000	2.550000	2.355600	2.47000	-0.403%	264,027	-82.134%
2025-07-01	2.310000	2.590000	2.260100	2.48000	+7.826%	551,827	-82.206%
2025-06-30	2.200000	2.300000	2.100000	2.30000	+12.745%	590,472	-80.813%
2025-06-27	2.250000	2.410000	2.000000	2.04000	-7.273%	756,524	-78.368%
2025-06-26	2.510000	2.511000	2.130000	2.20000	-13.043%	377,870	-79.941%
2025-06-25	2.370000	2.620000	2.250000	2.53000	+9.052%	645,396	-82.557%
2025-06-24	2.050000	2.480000	2.000000	2.32000	+8.411%	1,496,643	-80.978%
2025-06-23	2.370000	2.540000	2.000000	2.14000	-37.791%	2,719,735	-79.379%
2025-06-20	1.300000	3.689500	1.250000	3.44000	+158.647%	13,838,425	-87.172%
2025-06-18	1.380000	1.380000	1.300000	1.33000	+1.527%	153,469	-66.820%
2025-06-17	1.370000	1.390000	1.299000	1.31000	-6.429%	157,752	-66.313%
2025-06-16	1.240000	1.460000	1.200000	1.40000	+15.702%	602,227	-68.479%
2025-06-13	1.290000	1.290000	1.200000	1.21000	-7.634%	297,394	-63.529%
2025-06-12	1.320000	1.390000	1.310000	1.31000	-2.239%	243,205	-66.313%
2025-06-11	1.310000	1.460000	1.270000	1.34000	+3.876%	737,119	-67.067%
2025-06-10	1.400000	1.500000	1.260000	1.29000	-10.417%	806,515	-65.791%
2025-06-09	1.350000	1.559900	1.350000	1.44000	+5.882%	6,158,471	-69.354%
2025-06-06	1.570000	1.600000	1.260000	1.36000	-16.049%	924,447	-67.551%
2025-06-05	1.730000	1.730000	1.620000	1.62000	-4.706%	413,560	-72.759%
2025-06-04	1.930000	1.930000	1.500000	1.70000	-11.458%	761,649	-74.041%
2025-06-03	1.910000	1.990000	1.840100	1.92000	+0.524%	572,726	-77.016%
2025-06-02	1.960000	2.030000	1.890000	1.91000	0.000%	472,708	-76.895%
2025-05-30	2.000000	2.079900	1.910000	1.91000	-4.500%	442,235	-76.895%
2025-05-29	2.100000	2.100000	2.000000	2.00000	-3.382%	563,218	-77.935%
2025-05-28	2.100000	2.160000	2.070000	2.07000	-2.358%	418,965	-78.681%
2025-05-27	2.170000	2.290000	2.060000	2.12000	-1.395%	1,001,428	-79.184%
2025-05-23	2.330000	2.367700	2.100000	2.15000	-12.602%	999,818	-79.474%
2025-05-22	2.000000	2.889300	2.000000	2.46000	+24.242%	4,041,236	-82.061%
2025-05-21	2.260000	2.600000	1.530000	1.98000	-3.883%	6,202,836	-77.712%
2025-05-20	2.000000	2.250000	1.990100	2.06000	+3.000%	2,092,962	-78.578%
2025-05-19	1.991000	2.240000	1.910000	2.00000	-4.762%	1,582,947	-77.935%
2025-05-16	2.460000	2.530000	2.025000	2.10000	-17.323%	2,731,857	-78.986%
2025-05-15	2.020000	2.830000	1.870000	2.54000	+36.559%	20,028,795	-82.626%
2025-05-14	2.810000	2.900000	1.820000	1.86000	-33.808%	5,783,945	-76.274%
2025-05-13	3.020000	3.770000	2.660000	2.81000	-14.067%	10,793,893	-84.295%
2025-05-12	4.020000	4.800000	2.450000	3.27000	+38.559%	103,212,571	-86.505%
2025-05-09	0.320000	2.830000	0.282400	2.36000	+661.290%	217,838,757	-81.301%
2025-05-08	0.310000	0.310000	0.295000	0.31000	+0.032%	37,658	+42.355%
2025-05-07	0.300000	0.310000	0.295201	0.30990	+5.015%	72,458	+42.401%
2025-05-06	0.305900	0.305900	0.271200	0.29510	-1.387%	41,987	+49.543%
2025-05-05	0.270000	0.306000	0.270000	0.29925	+2.343%	52,535	+47.469%
2025-05-02	0.310000	0.310000	0.261000	0.29240	-2.631%	102,027	+50.923%
2025-05-01	0.310000	0.318999	0.294000	0.30030	+3.910%	27,217	+46.953%
2025-04-30	0.317000	0.320000	0.281000	0.28900	-0.345%	32,087	+52.699%
2025-04-29	0.290000	0.290700	0.281200	0.29000	-3.010%	48,742	+52.172%
2025-04-28	0.320000	0.320000	0.277700	0.29900	-0.333%	38,488	+47.592%
2025-04-25	0.310000	0.315600	0.286249	0.30000	-0.662%	48,177	+47.100%
2025-04-24	0.291100	0.320000	0.280100	0.30200	+6.338%	100,202	+46.126%
2025-04-23	0.288000	0.288000	0.274900	0.28400	+3.650%	29,844	+55.387%
2025-04-22	0.260900	0.280000	0.260200	0.27400	+5.344%	37,080	+61.058%
2025-04-21	0.265400	0.280300	0.252300	0.26010	-5.761%	22,185	+69.666%
2025-04-17	0.280000	0.280000	0.270000	0.27600	+3.178%	15,442	+59.891%
2025-04-16	0.260000	0.288000	0.252200	0.26750	+3.282%	174,330	+64.972%
2025-04-15	0.250000	0.265000	0.250000	0.25900	+2.656%	41,622	+70.386%
2025-04-14	0.240300	0.269050	0.232200	0.25230	+1.325%	53,368	+74.911%
2025-04-11	0.238600	0.249500	0.230900	0.24900	-0.797%	28,269	+77.229%
2025-04-10	0.259800	0.259800	0.230500	0.25100	-1.569%	64,483	+75.817%
2025-04-09	0.250000	0.259900	0.220100	0.25500	+9.489%	60,379	+73.059%
2025-04-08	0.250000	0.250000	0.225000	0.23290	-6.616%	80,147	+89.480%
2025-04-07	0.235010	0.272800	0.235010	0.24940	-4.040%	88,247	+76.945%
2025-04-04	0.260000	0.263000	0.240500	0.25990	-1.516%	176,046	+69.796%
2025-04-03	0.281000	0.289000	0.263758	0.26390	-9.000%	74,837	+67.222%
2025-04-02	0.295000	0.301900	0.281830	0.29000	-2.126%	146,697	+52.172%
2025-04-01	0.299600	0.310000	0.277800	0.29630	-4.017%	69,398	+48.937%
2025-03-31	0.320000	0.320000	0.290000	0.30870	+1.313%	98,451	+42.954%
2025-03-28	0.305000	0.312132	0.300000	0.30470	-5.373%	89,994	+44.831%
2025-03-27	0.300000	0.322500	0.300000	0.32200	+4.207%	27,447	+37.050%
2025-03-26	0.293200	0.312949	0.293200	0.30900	+3.622%	34,792	+42.816%
2025-03-25	0.310000	0.315800	0.280100	0.29820	-6.520%	181,643	+47.988%
2025-03-24	0.365000	0.365000	0.310100	0.31900	-11.634%	209,940	+38.339%
2025-03-21	0.340100	0.368000	0.327200	0.36100	+3.084%	123,804	+22.244%
2025-03-20	0.330000	0.360100	0.330000	0.35020	+3.000%	192,523	+26.014%
2025-03-19	0.316000	0.350000	0.316000	0.34000	+0.890%	49,559	+29.794%
2025-03-18	0.340300	0.344100	0.325000	0.33700	+0.898%	107,325	+30.950%
2025-03-17	0.313000	0.336200	0.301840	0.33400	+5.563%	115,320	+32.126%
2025-03-14	0.333000	0.333000	0.279800	0.31640	-1.433%	277,766	+39.475%
2025-03-13	0.306700	0.361000	0.280000	0.32100	-5.560%	1,595,028	+37.477%
2025-03-12	0.370000	0.400000	0.330000	0.33990	-8.234%	1,228,613	+29.832%
2025-03-11	0.411600	0.440000	0.360000	0.37040	-10.010%	1,062,983	+19.141%
2025-03-10	0.461500	0.580000	0.390000	0.41160	-16.171%	1,410,858	+7.216%
2025-03-07	0.473100	0.520000	0.451500	0.49100	-1.406%	163,653	-10.122%
2025-03-06	0.475300	0.500000	0.453000	0.49800	-0.380%	238,685	-11.386%
2025-03-05	0.600000	0.670000	0.489700	0.49990	-16.683%	1,623,586	-11.722%
2025-03-04	0.660000	0.736000	0.523000	0.60000	-9.461%	2,151,497	-26.450%
2025-03-03	0.700000	0.800000	0.651000	0.66270	-1.090%	3,335,052	-33.409%
2025-02-28	0.770000	0.866000	0.600000	0.67000	-11.912%	3,877,155	-34.134%
2025-02-27	1.250000	1.760000	0.712100	0.76060	-41.939%	7,200,186	-41.980%
2025-02-26	1.110000	1.480000	1.110000	1.31000	+18.018%	1,066,329	-66.313%
2025-02-25	1.250000	1.310000	1.090000	1.11000	-11.200%	739,464	-60.243%
2025-02-24	1.310000	1.390000	1.190000	1.25000	-4.580%	1,044,001	-64.696%
2025-02-21	1.290000	1.400000	1.180000	1.31000	+3.150%	1,070,603	-66.313%
2025-02-20	1.070000	1.400000	1.050100	1.27000	+19.811%	1,045,606	-65.252%
2025-02-19	1.080000	1.137000	1.030000	1.06000	-2.752%	92,304	-58.368%
2025-02-18	1.180000	1.180000	1.070000	1.09000	-8.403%	121,423	-59.514%
2025-02-14	1.210000	1.230000	1.170000	1.19000	-1.653%	58,709	-62.916%
2025-02-13	1.150000	1.210000	1.130000	1.21000	+4.310%	40,362	-63.529%
2025-02-12	1.130000	1.199900	1.110000	1.16000	-3.333%	207,990	-61.957%
2025-02-11	1.210000	1.230000	1.150000	1.20000	-2.439%	204,033	-63.225%
2025-02-10	1.200000	1.250000	1.080000	1.23000	-0.806%	127,359	-64.122%
2025-02-07	1.350000	1.350000	1.150200	1.24000	-1.587%	54,994	-64.411%
2025-02-06	1.260000	1.309900	1.260000	1.26000	-4.545%	10,736	-64.976%
2025-02-05	1.340000	1.420000	1.250000	1.32000	-0.752%	37,268	-66.568%
2025-02-04	1.450000	1.450000	1.280000	1.33000	-6.993%	25,644	-66.820%
2025-02-03	1.280000	1.444500	1.210000	1.43000	+8.333%	56,004	-69.140%
2025-01-31	1.320000	1.386400	1.300000	1.32000	-3.650%	41,916	-66.568%
2025-01-30	1.380000	1.433400	1.320000	1.37000	-2.143%	47,342	-67.788%
2025-01-29	1.500000	1.500000	1.360000	1.40000	-0.709%	90,507	-68.479%
2025-01-28	1.400000	1.440000	1.230000	1.41000	+1.439%	162,649	-68.702%
2025-01-27	1.400000	1.600000	1.221000	1.39000	-0.714%	626,289	-68.252%
2025-01-24	2.900000	3.093400	1.050500	1.40000	-53.947%	2,559,097	-68.479%
2025-01-23	3.060000	3.730000	2.780000	3.04000	+8.961%	1,092,800	-85.484%
2025-01-22	3.000000	3.384500	2.650000	2.79000	-4.452%	1,123,201	-84.183%
2025-01-21	2.860000	3.110000	2.840000	2.92000	+3.546%	51,497	-84.887%
2025-01-17	2.470000	2.840000	2.470000	2.82000	+13.710%	53,228	-84.351%
2025-01-16	2.420000	2.514500	2.420000	2.48000	-0.800%	6,843	-82.206%
2025-01-15	2.580000	2.782500	2.270000	2.50000	+1.215%	37,763	-82.348%
2025-01-14	2.460000	2.800000	2.460000	2.47000	+2.490%	22,086	-82.134%
2025-01-13	2.700000	2.720000	2.410000	2.41000	-11.070%	10,337	-81.689%
2025-01-10	2.910000	2.910000	2.500000	2.71000	+5.859%	30,085	-83.716%
2025-01-08	2.950000	2.950000	2.410000	2.56000	-14.381%	91,112	-82.762%
2025-01-07	3.180000	3.180000	2.881000	2.99000	-4.473%	28,269	-85.241%
2025-01-06	3.040000	3.140000	2.840000	3.13000	+2.961%	40,587	-85.901%
2025-01-03	3.120000	3.210000	2.760000	3.04000	-0.977%	57,593	-85.484%
2025-01-02	2.520000	3.400000	2.440000	3.07000	+25.820%	241,105	-85.625%
2024-12-31	2.570000	2.570000	2.380000	2.44000	-1.215%	36,025	-81.914%
2024-12-30	2.510000	2.600000	2.330000	2.47000	-4.264%	94,511	-82.134%
2024-12-27	2.200000	2.580000	2.120000	2.58000	+12.664%	101,023	-82.895%
2024-12-26	2.100000	2.310000	2.100000	2.29000	+11.468%	30,762	-80.729%
2024-12-24	2.150000	2.200000	1.960000	2.05440	-3.549%	24,383	-78.519%
2024-12-23	1.900000	2.140000	1.900000	2.13000	+12.105%	27,180	-79.282%
2024-12-20	1.910000	2.070000	1.840000	1.90000	0.000%	33,957	-76.774%
2024-12-19	2.010000	2.140000	1.900000	1.90000	-5.941%	30,935	-76.774%
2024-12-18	2.190000	2.225000	1.990000	2.02000	-5.607%	101,619	-78.153%
2024-12-17	2.160000	2.270000	2.000000	2.14000	+0.469%	31,960	-79.379%
2024-12-16	2.000000	2.337200	2.000000	2.13000	+1.914%	156,359	-79.282%
2024-12-13	2.310000	2.360000	1.951700	2.09000	-9.524%	82,250	-78.885%
2024-12-12	2.490000	2.515000	2.280700	2.31000	-7.229%	58,318	-80.896%
2024-12-11	2.250000	2.490000	2.250000	2.49000	+10.177%	48,492	-82.277%
2024-12-10	2.310000	2.500000	2.200000	2.26000	-5.042%	47,606	-80.473%
2024-12-09	2.540000	2.570000	2.310000	2.38000	-2.058%	87,220	-81.458%
2024-12-06	2.150000	2.700000	2.150000	2.43000	+5.652%	151,332	-81.840%
2024-12-05	2.400000	2.650000	2.031800	2.30000	+1.322%	234,517	-80.813%
2024-12-04	2.250000	2.340000	2.150000	2.27000	+3.182%	81,776	-80.559%
2024-12-03	2.370000	2.400000	2.050000	2.20000	-3.084%	51,392	-79.941%
2024-12-02	2.430000	2.480000	2.240000	2.27000	-5.809%	128,503	-80.559%
2024-11-29	2.050000	2.600000	2.050000	2.41000	+16.990%	195,023	-81.689%
2024-11-27	2.050000	2.350000	1.990000	2.06000	+0.488%	189,866	-78.578%
2024-11-26	2.160000	2.190000	1.760000	2.05000	-9.692%	121,413	-78.473%
2024-11-25	2.480000	2.480000	2.110000	2.27000	-5.417%	149,179	-80.559%
2024-11-22	2.250000	2.499800	2.180000	2.40000	+3.896%	196,752	-81.613%
2024-11-21	2.240000	2.480000	2.100000	2.31000	+15.500%	531,315	-80.896%
2024-11-20	3.000000	3.800000	1.960000	2.00000	-27.273%	1,810,255	-77.935%
2024-11-19	1.990000	2.810000	1.734400	2.75000	+61.765%	3,724,745	-83.953%
2024-11-18	2.100000	2.110000	1.700000	1.70000	-10.053%	154,519	-74.041%
2024-11-15	1.860000	1.986500	1.600000	1.89000	-0.526%	305,031	-76.651%
2024-11-14	2.070000	2.158900	1.630000	1.90000	-7.767%	710,449	-76.774%
2024-11-13	2.300000	3.140000	1.680000	2.06000	+1.478%	4,683,723	-78.578%
2024-11-12	1.170000	2.490000	1.110000	2.03000	+76.522%	5,585,489	-78.261%
2024-11-11	1.060000	1.210000	1.030000	1.15000	+8.491%	78,503	-61.626%
2024-11-08	1.120000	1.120000	0.970000	1.06000	+2.913%	16,535	-58.368%
2024-11-07	1.160000	1.160000	1.020000	1.03000	-2.830%	23,171	-57.155%
2024-11-06	1.000000	1.123300	0.940400	1.06000	+6.490%	55,588	-58.368%
2024-11-05	1.050631	1.050631	0.960000	0.99540	+0.010%	19,411	-55.666%
2024-11-04	0.980000	1.076200	0.975000	0.99530	-0.470%	30,606	-55.662%
2024-11-01	1.040000	1.040000	0.979000	1.00000	-3.846%	10,107	-55.870%
2024-10-31	1.080100	1.081000	0.967600	1.04000	-3.704%	28,198	-57.567%
2024-10-30	1.070100	1.119900	1.070000	1.08000	-5.726%	3,239	-59.139%
2024-10-29	1.100000	1.170000	1.090000	1.14560	-2.085%	8,378	-61.479%
2024-10-28	1.150000	1.181000	1.040000	1.17000	+1.739%	28,231	-62.282%
2024-10-25	1.180000	1.209600	1.100000	1.15000	+2.669%	15,722	-61.626%
2024-10-24	1.180000	1.190000	1.120000	1.12010	-3.440%	9,633	-60.602%
2024-10-23	1.160000	1.170000	1.150000	1.16000	-0.855%	3,332	-61.957%
2024-10-22	1.170000	1.179900	1.130000	1.17000	+0.602%	8,990	-62.282%
2024-10-21	1.170000	1.170000	1.120000	1.16300	-0.598%	9,643	-62.055%
2024-10-18	1.120000	1.200000	1.100000	1.17000	+1.739%	24,226	-62.282%
2024-10-17	1.190000	1.190000	1.140000	1.15000	-3.361%	5,116	-61.626%
2024-10-16	1.150000	1.213800	1.150000	1.19000	+2.322%	4,808	-62.916%
2024-10-15	1.190000	1.229800	1.134000	1.16300	-3.083%	5,408	-62.055%
2024-10-14	1.230000	1.230000	1.100000	1.20000	0.000%	10,921	-63.225%
2024-10-11	1.200000	1.210000	1.200000	1.20000	-2.439%	1,968	-63.225%
2024-10-10	1.260000	1.260000	1.193500	1.23000	+4.237%	8,016	-64.122%
2024-10-09	1.200000	1.249900	1.180000	1.18000	-2.881%	11,567	-62.602%
2024-10-08	1.190000	1.240000	1.190000	1.21500	-2.800%	3,277	-63.679%
2024-10-07	1.310000	1.340000	1.200000	1.25000	-3.846%	19,746	-64.696%
2024-10-04	1.350000	1.350000	1.229100	1.30000	+6.522%	5,169	-66.054%
2024-10-03	1.300000	1.300000	1.220400	1.22040	-6.123%	4,870	-63.840%
2024-10-02	1.330000	1.330000	1.210000	1.30000	+2.362%	8,503	-66.054%
2024-10-01	1.310000	1.310000	1.190000	1.27000	+4.098%	5,126	-65.252%
2024-09-30	1.240000	1.310000	1.190600	1.22000	+3.302%	19,229	-63.828%
2024-09-27	1.180000	1.240000	1.160000	1.18100	+0.085%	25,846	-62.633%
2024-09-26	1.169400	1.210000	1.140000	1.18000	+9.259%	15,908	-62.602%
2024-09-25	1.200000	1.200000	1.070000	1.08000	-6.494%	13,697	-59.139%
2024-09-24	1.020000	1.230000	1.020000	1.15500	+14.356%	63,970	-61.792%
2024-09-23	1.330000	1.330000	1.004097	1.01000	-19.841%	229,159	-56.307%
2024-09-20	1.260700	1.360100	1.250000	1.26000	-1.060%	4,375	-64.976%
2024-09-19	1.380000	1.380000	1.273500	1.27350	-4.678%	10,734	-65.347%
2024-09-18	1.330000	1.355600	1.250000	1.33600	+8.398%	20,089	-66.969%
2024-09-17	1.280000	1.329200	1.232500	1.23250	+0.203%	5,319	-64.195%
2024-09-16	1.290000	1.320000	1.230000	1.23000	-5.137%	11,261	-64.122%
2024-09-13	1.353400	1.353400	1.260000	1.29660	+0.903%	8,196	-65.965%
2024-09-12	1.291200	1.330000	1.280000	1.28500	-0.388%	3,717	-65.658%
2024-09-11	1.250200	1.330000	1.231300	1.29000	+1.575%	7,568	-65.791%
2024-09-10	1.280000	1.330000	1.250000	1.27000	-2.308%	17,931	-65.252%
2024-09-09	1.300000	1.315100	1.300000	1.30000	-0.763%	2,012	-66.054%
2024-09-06	1.340000	1.340700	1.300000	1.31000	-1.504%	5,786	-66.313%
2024-09-05	1.370000	1.379800	1.310000	1.33000	+0.758%	2,872	-66.820%
2024-09-04	1.330000	1.420000	1.310000	1.32000	-5.714%	7,618	-66.568%
2024-09-03	1.360000	1.430000	1.350000	1.40000	-0.709%	41,778	-68.479%
2024-08-30	1.340000	1.410000	1.340000	1.41000	+2.085%	6,195	-68.702%
2024-08-29	1.320000	1.399400	1.300100	1.38120	+3.850%	8,359	-68.050%
2024-08-28	1.470000	1.530000	1.280000	1.33000	-15.823%	58,886	-66.820%
2024-08-27	1.580000	1.599800	1.450000	1.58000	0.000%	32,794	-72.070%
2024-08-26	1.630000	1.699400	1.550000	1.58000	+1.935%	100,015	-72.070%
2024-08-23	1.580000	1.610000	1.420100	1.55000	-2.516%	35,291	-71.529%
2024-08-22	1.320000	1.640000	1.320000	1.59000	+21.374%	65,365	-72.245%
2024-08-21	1.330000	1.345000	1.210000	1.31000	0.000%	23,600	-66.313%
2024-08-20	1.340000	1.340000	1.240000	1.31000	-2.963%	54,426	-66.313%
2024-08-19	1.340000	1.400000	1.290000	1.35000	+5.469%	34,891	-67.311%
2024-08-16	1.300000	1.300000	1.180000	1.28000	+0.811%	9,596	-65.523%
2024-08-15	1.290000	1.290000	1.150200	1.26970	-1.574%	27,029	-65.244%
2024-08-14	1.350000	1.385400	1.260000	1.29000	-3.731%	32,999	-65.791%
2024-08-13	1.310000	1.390000	1.309100	1.34000	+1.515%	15,265	-67.067%
2024-08-12	1.150000	1.410000	1.145000	1.32000	+13.793%	183,858	-66.568%
2024-08-09	1.070000	1.169900	1.070000	1.16000	+7.407%	47,884	-61.957%
2024-08-08	1.330000	1.407400	0.970000	1.08000	-22.857%	236,861	-59.139%
2024-08-07	1.380000	1.850000	1.279900	1.40000	+5.279%	734,431	-68.479%
2024-08-06	1.460000	1.480000	1.300000	1.32980	-5.688%	55,149	-66.815%
2024-08-05	1.580000	1.580000	1.300000	1.41000	-14.545%	154,497	-68.702%
2024-08-02	1.700000	1.780000	1.520000	1.65000	-14.063%	233,072	-73.255%
2024-08-01	1.300000	2.110000	1.300000	1.92000	+38.129%	1,519,456	-77.016%
2024-07-31	1.150000	1.450000	1.100000	1.39000	+27.523%	710,088	-68.252%
2024-07-30	1.160000	1.160000	1.080000	1.09000	-9.167%	110,117	-59.514%
2024-07-29	1.530000	1.620000	1.080000	1.20000	-21.569%	578,743	-63.225%
2024-07-26	2.030000	2.140000	1.490000	1.53000	-25.000%	550,964	-71.157%
2024-07-25	2.450000	2.570000	1.900000	2.04000	-20.623%	199,962	-78.368%
2024-07-24	5.860000	5.860000	1.830000	2.57000	-55.842%	965,732	-82.829%
2024-07-23	5.860000	5.960000	5.670000	5.82000	+0.345%	177,619	-92.418%
2024-07-22	5.780000	5.990000	5.430000	5.80000	+0.870%	260,164	-92.391%
2024-07-19	5.680000	6.000000	5.420000	5.75000	+0.524%	173,738	-92.325%
2024-07-18	5.630000	5.800000	5.600000	5.72000	+1.239%	119,528	-92.285%
2024-07-17	5.430000	5.750000	5.300000	5.65000	+3.670%	135,036	-92.189%
2024-07-16	5.250000	5.800000	5.200000	5.45000	+3.810%	163,902	-91.903%
2024-07-15	5.310000	5.600000	4.680000	5.25000	+1.059%	114,717	-91.594%
2024-07-12	5.240000	5.650000	4.990000	5.19500	+5.804%	95,131	-91.505%
2024-07-11	4.400000	5.410000	4.260000	4.91000	+2.292%	95,678	-91.012%
2024-07-10	4.370000	4.800000	4.000000	4.80000	+9.840%	25,016	-90.806%
2024-07-09	4.640000	4.800000	4.370000	4.37000	-5.206%	7,212	-89.902%
2024-07-08	4.590000	4.700000	4.555000	4.61000	+5.734%	304,466	-90.427%
2024-07-05	4.360000	4.360000	4.050100	4.36000	0.000%	71,196	-89.878%
2024-07-03	4.560000	4.600000	4.262000	4.36000	-0.115%	6,389	-89.878%
2024-07-02	4.060000	4.540000	4.060000	4.36500	-4.902%	1,635	-89.890%
2024-07-01	4.550000	4.609100	4.365000	4.59000	+1.061%	3,584	-90.386%
2024-06-28	4.520000	4.770000	4.445000	4.54180	+2.063%	1,137	-90.284%
2024-06-27	4.370000	4.600000	4.300000	4.45000	+2.064%	2,692	-90.083%
2024-06-26	4.390000	4.611000	4.270000	4.36000	-4.394%	7,795	-89.878%
2024-06-25	4.590000	4.782600	4.550000	4.56040	-8.974%	6,438	-90.323%
2024-06-24	4.770000	5.200000	4.670000	5.01000	+2.875%	4,956	-91.192%
2024-06-21	4.940000	5.200000	4.600000	4.87000	-1.815%	23,898	-90.938%
2024-06-20	4.500000	5.500000	4.410000	4.96000	+11.211%	51,939	-91.103%
2024-06-18	4.800000	4.800000	4.050000	4.46000	-0.446%	12,700	-90.105%
2024-06-17	4.470000	4.600000	4.360000	4.48000	+3.850%	132,125	-90.150%
2024-06-14	4.030000	4.350000	3.910100	4.31390	+10.471%	19,605	-89.770%
2024-06-13	3.600000	4.380000	3.600000	3.90500	+11.571%	68,803	-88.699%
2024-06-12	3.390000	3.590000	3.380000	3.50000	+7.034%	8,147	-87.391%
2024-06-11	3.250000	3.419000	3.250000	3.27000	+0.615%	2,739	-86.505%
2024-06-10	3.390000	3.457500	3.235000	3.25000	+0.619%	7,469	-86.422%
2024-06-07	3.270000	3.301000	3.160000	3.23000	-3.467%	12,539	-86.337%
2024-06-06	3.370000	3.525000	3.250100	3.34600	-3.851%	6,927	-86.811%
2024-06-05	3.480000	3.600000	3.300100	3.48000	-7.447%	8,832	-87.319%
2024-06-04	3.795000	3.837000	3.600100	3.76000	+1.622%	3,161	-88.263%
2024-06-03	3.750000	3.880000	3.700000	3.70000	-2.375%	10,477	-88.073%
2024-05-31	3.790000	3.790000	3.760000	3.79000	+0.798%	6,678	-88.356%
2024-05-30	3.910000	3.910000	3.760000	3.76000	-2.338%	2,088	-88.263%
2024-05-29	3.840000	4.035000	3.820000	3.85000	-4.229%	6,257	-88.538%
2024-05-28	4.010000	4.200000	3.930000	4.02000	-7.586%	13,528	-89.022%
2024-05-24	4.272000	4.350000	4.200000	4.35000	-1.024%	4,929	-89.855%
2024-05-23	4.504000	4.504000	4.300000	4.39500	+0.114%	7,451	-89.959%
2024-05-22	4.500000	4.764600	4.390000	4.39000	-4.357%	11,856	-89.948%
2024-05-21	4.634200	4.704400	4.500000	4.59000	-3.165%	10,133	-90.386%
2024-05-20	4.850000	4.960000	4.540000	4.74000	-3.265%	20,647	-90.690%
2024-05-17	5.170000	5.170000	4.900000	4.90000	-3.922%	12,682	-90.994%
2024-05-16	5.200000	5.850000	5.050000	5.10000	+3.030%	39,904	-91.347%
2024-05-15	5.300000	5.300000	4.950000	4.95000	-1.788%	20,192	-91.085%
2024-05-14	5.000000	5.250100	4.870000	5.04010	+0.201%	42,165	-91.244%
2024-05-13	4.260000	5.399900	4.238100	5.03000	+18.353%	172,787	-91.227%
2024-05-10	4.250000	4.250000	4.250000	4.25000	+4.423%	457	-89.616%
2024-05-09	3.990000	4.070000	3.990000	4.07000	-1.214%	840	-89.157%
2024-05-08	3.930000	4.400000	3.930000	4.12000	-1.671%	11,652	-89.289%
2024-05-07	4.350000	4.416700	4.180000	4.19000	-2.078%	6,674	-89.468%
2024-05-06	4.650000	4.829000	3.800000	4.27890	-10.483%	25,417	-89.687%
2024-05-03	4.802000	4.900000	4.530000	4.78000	-0.417%	29,697	-90.768%
2024-05-02	4.130000	5.060000	4.130000	4.80000	+29.555%	95,465	-90.806%
2024-05-01	3.910100	4.000000	3.705000	3.70500	-11.151%	5,261	-88.089%
2024-04-30	4.200000	4.290000	4.080000	4.17000	-1.882%	7,092	-89.417%
2024-04-29	4.280000	4.650000	4.212800	4.25000	-7.609%	14,719	-89.616%
2024-04-26	5.000000	5.071300	4.600000	4.60000	-9.365%	16,655	-90.407%
2024-04-25	5.370000	5.370000	5.000000	5.07530	+0.105%	15,484	-91.305%
2024-04-24	5.700000	5.787000	5.000000	5.07000	-8.977%	25,237	-91.296%
2024-04-23	5.580000	5.800000	5.550000	5.57000	+5.094%	54,412	-92.077%
2024-04-22	6.200000	6.500000	5.000000	5.30000	-11.371%	81,937	-91.674%
2024-04-19	6.000000	6.590000	5.500000	5.98000	+12.830%	162,788	-92.620%
2024-04-18	5.300000	5.525000	5.078000	5.30000	-5.055%	5,666	-91.674%
2024-04-17	5.756400	5.756400	5.400000	5.58220	+1.495%	2,376	-92.095%
2024-04-16	5.850000	5.850000	5.500000	5.50000	-2.966%	8,736	-91.976%
2024-04-15	5.500100	5.972100	5.500100	5.66810	-5.930%	2,860	-92.214%
2024-04-12	6.260000	6.260000	5.730000	6.02540	-3.051%	5,983	-92.676%
2024-04-11	6.177100	6.580000	5.990000	6.21500	+4.279%	20,739	-92.899%
2024-04-10	5.500000	6.100000	5.500000	5.96000	+2.405%	38,861	-92.596%
2024-04-09	5.800000	6.260000	5.750000	5.82000	+0.692%	38,089	-92.418%
2024-04-08	5.450000	5.930000	5.450000	5.78000	+10.728%	32,377	-92.365%
2024-04-05	5.220000	5.575000	5.010000	5.22000	-5.606%	16,677	-91.546%
2024-04-04	4.690000	5.670000	4.570400	5.53000	+14.374%	43,261	-92.020%
2024-04-03	4.300000	6.660000	3.830700	4.83500	+18.796%	323,876	-90.873%
2024-04-02	5.300000	5.570000	4.000100	4.07000	0.000%	21,529	-89.157%

.dark-mode .BsN5ry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BsN5ry{ color: #333333; background-color: white; border: 2px solid #333333; }NXTTNext Technology Holding Inc.stock NASDAQ

NXTT
Next Technology Holding Inc.
stock NASDAQ