Dark

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:58:30 PM EDT

3.17USD-0.627%(-0.02)66,902

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

3.15USD-1.254%(-0.04)7,524

After-hours

May 12, 2025 4:10:30 PM EDT

3.11USD-1.113%(-0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.2000	3.2000	2.7200	3.1000	+1.307%	66,983	0.000%
2025-05-15	3.0700	3.2000	2.9741	3.0600	-1.923%	22,679	+1.307%
2025-05-14	3.0300	3.2000	2.9731	3.1200	+1.961%	29,335	-0.641%
2025-05-13	3.1100	3.3000	2.9600	3.0600	-3.774%	49,814	+1.307%
2025-05-12	3.4400	3.4400	2.8253	3.1800	0.000%	145,826	-2.516%
2025-05-09	3.2404	3.4500	3.0500	3.1800	-1.548%	92,801	-2.516%
2025-05-08	3.3000	3.4550	3.2050	3.2300	-0.309%	34,363	-4.025%
2025-05-07	3.2300	3.4000	3.2000	3.2400	-0.613%	27,053	-4.321%
2025-05-06	3.2500	3.4800	3.0901	3.2600	-3.835%	36,953	-4.908%
2025-05-05	3.4000	3.4000	3.2400	3.3900	-0.294%	20,364	-8.555%
2025-05-02	3.3000	3.5000	3.1850	3.4000	0.000%	54,084	-8.824%
2025-05-01	3.1500	3.5900	3.0600	3.4000	+6.250%	39,384	-8.824%
2025-04-30	3.3100	3.3100	3.0500	3.2000	-3.030%	24,614	-3.125%
2025-04-29	3.1200	3.5300	2.9601	3.3000	+3.125%	48,063	-6.061%
2025-04-28	3.1500	3.2800	2.9300	3.2000	+1.266%	30,694	-3.125%
2025-04-25	3.2800	3.3050	3.1100	3.1600	-6.231%	35,493	-1.899%
2025-04-24	3.3200	3.5300	3.1900	3.3700	-1.462%	30,784	-8.012%
2025-04-23	3.4000	3.5400	3.3000	3.4200	+0.588%	68,879	-9.357%
2025-04-22	3.4000	3.5000	3.0000	3.4000	-2.579%	56,940	-8.824%
2025-04-21	3.2400	3.4900	3.1200	3.4900	+5.120%	39,133	-11.175%
2025-04-17	3.0000	3.4000	3.0000	3.3200	+8.143%	68,502	-6.627%
2025-04-16	2.9850	3.1500	2.8400	3.0700	+5.862%	27,386	+0.977%
2025-04-15	3.1341	3.3000	2.8906	2.9000	-9.091%	51,015	+6.897%
2025-04-14	3.0900	3.4000	3.0900	3.1900	+3.236%	46,511	-2.821%
2025-04-11	3.0000	3.2400	2.8500	3.0900	+4.392%	92,206	+0.324%
2025-04-10	2.6600	2.9989	2.5907	2.9600	+15.175%	37,843	+4.730%
2025-04-09	2.3600	2.9900	2.3600	2.5700	+1.984%	39,224	+20.623%
2025-04-08	2.6000	2.7700	2.5200	2.5200	-2.703%	26,355	+23.016%
2025-04-07	2.4200	2.8000	2.2100	2.5900	+3.600%	70,138	+19.691%
2025-04-04	2.9800	3.0700	2.5000	2.5000	-13.793%	29,162	+24.000%
2025-04-03	3.1350	3.2100	2.8000	2.9000	-9.938%	34,750	+6.897%
2025-04-02	2.9100	3.3000	2.9100	3.2200	+0.312%	55,366	-3.727%
2025-04-01	3.1200	3.3300	3.0800	3.2100	+1.582%	54,468	-3.427%
2025-03-31	3.2900	3.3800	3.0100	3.1600	-8.406%	43,023	-1.899%
2025-03-28	3.1400	3.5000	2.9600	3.4500	+13.115%	72,895	-10.145%
2025-03-27	3.1500	3.1500	2.8100	3.0500	-3.175%	77,673	+1.639%
2025-03-26	3.0500	3.1700	2.8398	3.1500	+3.279%	145,425	-1.587%
2025-03-25	2.9646	3.1500	2.7000	3.0500	+7.394%	139,958	+1.639%
2025-03-24	2.6200	2.9600	2.4217	2.8400	+6.367%	32,888	+9.155%
2025-03-21	2.7100	2.7100	2.3900	2.6700	+1.908%	51,513	+16.105%
2025-03-20	2.8400	3.0500	2.5500	2.6200	-7.092%	208,013	+18.321%
2025-03-19	2.5100	2.8200	2.4748	2.8200	+13.958%	41,575	+9.929%
2025-03-18	2.3200	2.5100	2.3200	2.4746	+3.108%	14,412	+25.273%
2025-03-17	2.4300	2.7900	2.3600	2.4000	-2.439%	23,094	+29.167%
2025-03-14	2.4800	2.5500	2.3700	2.4600	-1.600%	14,738	+26.016%
2025-03-13	2.7500	2.7900	2.4400	2.5000	-7.407%	14,350	+24.000%
2025-03-12	2.6570	2.7500	2.5700	2.7000	+4.247%	26,345	+14.815%
2025-03-11	2.7400	2.8023	2.5000	2.5900	-9.123%	24,643	+19.691%
2025-03-10	2.7800	2.8700	2.6050	2.8500	-0.697%	26,148	+8.772%
2025-03-07	2.6990	2.9500	2.6750	2.8700	+6.296%	95,619	+8.014%
2025-03-06	2.4800	2.7400	2.4500	2.7000	+3.053%	37,340	+14.815%
2025-03-05	3.0600	3.0600	2.3100	2.6200	+11.489%	63,987	+18.321%
2025-03-04	2.7100	2.7100	2.3400	2.3500	-13.603%	75,383	+31.915%
2025-03-03	2.8400	2.8793	2.6800	2.7200	-4.225%	60,523	+13.971%
2025-02-28	2.7100	2.9100	2.6800	2.8400	+1.429%	67,348	+9.155%
2025-02-27	3.0894	3.0894	2.6500	2.8000	-9.968%	151,674	+10.714%
2025-02-26	3.1800	3.2380	2.9600	3.1100	+3.667%	104,107	-0.322%
2025-02-25	3.0700	3.0700	2.8200	3.0000	-0.332%	37,570	+3.333%
2025-02-24	2.9600	3.0399	2.8000	3.0100	-1.311%	35,819	+2.990%
2025-02-21	3.0400	3.0800	2.8000	3.0500	+5.172%	45,956	+1.639%
2025-02-20	2.7900	3.0392	2.6500	2.9000	+5.839%	263,062	+6.897%
2025-02-19	2.6500	2.8500	2.6500	2.7400	+3.396%	57,408	+13.139%
2025-02-18	3.1100	3.2100	2.4300	2.6500	-15.873%	224,817	+16.981%
2025-02-14	3.0000	3.2950	2.9293	3.1500	0.000%	422,842	-1.587%

.dark-mode .k0N3kd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0N3kd{ color: #333333; background-color: white; border: 2px solid #333333; }NXXTNextNRG, Inc. Common Stockstock NASDAQ

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ