Neighborhood Intelligence Inc NXH
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,91-0,03 (-1,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,82 | -4,25 % | $2,90 | $2,93 | $2,76 | 1,18M |
| 2026-09-30 | $2,94 | -1,67 % | $3,02 | $3,15 | $2,93 | 2,44M |
| 2026-09-29 | $2,99 | -3,24 % | $3,07 | $3,14 | $2,97 | 2,70M |
| 2026-09-28 | $3,09 | -5,50 % | $3,26 | $3,27 | $3,00 | 3,86M |
| 2026-09-25 | $3,27 | -0,91 % | $3,47 | $3,51 | $3,26 | 2,21M |
| 2026-09-24 | $3,30 | -1,49 % | $3,30 | $3,35 | $3,26 | 2,37M |
| 2026-09-23 | $3,35 | -5,37 % | $3,49 | $3,49 | $3,30 | 2,78M |
| 2026-09-22 | $3,54 | +1,43 % | $3,57 | $3,60 | $3,45 | 3,17M |
| 2026-09-21 | $3,49 | +0,58 % | $3,50 | $3,57 | $3,47 | 2,60M |
| 2026-09-18 | $3,47 | +2,97 % | $3,37 | $3,56 | $3,37 | 4,25M |
| 2026-09-17 | $3,37 | +0,90 % | $3,50 | $3,55 | $3,34 | 2,08M |
| 2026-09-16 | $3,34 | -1,47 % | $3,45 | $3,45 | $3,26 | 2,00M |
| 2026-09-15 | $3,39 | -6,35 % | $3,59 | $3,59 | $3,37 | 2,96M |
| 2026-09-14 | $3,62 | +1,12 % | $3,52 | $3,74 | $3,52 | 2,70M |
| 2026-09-11 | $3,58 | +0,85 % | $3,60 | $3,65 | $3,55 | 2,19M |
| 2026-09-10 | $3,55 | -7,07 % | $3,75 | $3,80 | $3,50 | 3,39M |
| 2026-09-09 | $3,82 | -0,78 % | $3,77 | $3,96 | $3,75 | 2,70M |
| 2026-09-08 | $3,85 | -2,53 % | $3,88 | $3,97 | $3,81 | 1,91M |
| 2026-09-04 | $3,95 | +1,54 % | $3,85 | $4,00 | $3,83 | 1,38M |
| 2026-09-03 | $3,89 | +1,83 % | $3,86 | $4,08 | $3,85 | 2,38M |
| 2026-09-02 | $3,82 | +3,52 % | $3,68 | $3,89 | $3,68 | 3,31M |
| 2026-09-01 | $3,69 | -6,11 % | $3,89 | $3,90 | $3,52 | 3,37M |
| 2026-08-31 | $3,93 | 0,00 % | $4,01 | $4,09 | $3,86 | 2,34M |
| 2026-08-28 | $3,93 | -0,25 % | $3,93 | $4,00 | $3,90 | 1,29M |
| 2026-08-27 | $3,94 | -1,75 % | $4,02 | $4,10 | $3,90 | 1,54M |
| 2026-08-26 | $4,01 | -1,23 % | $4,02 | $4,02 | $3,91 | 1,37M |
| 2026-08-25 | $4,06 | +4,10 % | $3,93 | $4,08 | $3,87 | 1,94M |
| 2026-08-24 | $3,90 | -6,02 % | $4,12 | $4,12 | $3,83 | 2,66M |
| 2026-08-21 | $4,15 | -0,48 % | $4,22 | $4,25 | $4,13 | 1,37M |
| 2026-08-20 | $4,17 | -2,34 % | $4,22 | $4,30 | $4,09 | 2,16M |
| 2026-08-19 | $4,27 | +0,23 % | $4,26 | $4,35 | $4,13 | 2,19M |
| 2026-08-18 | $4,26 | -0,47 % | $4,25 | $4,38 | $4,17 | 1,53M |
| 2026-08-17 | $4,28 | -1,61 % | $4,55 | $4,55 | $4,19 | 1,18M |
| 2026-08-14 | $4,35 | -2,03 % | $4,54 | $4,55 | $4,31 | 1,56M |
| 2026-08-13 | $4,44 | +4,96 % | $4,29 | $4,55 | $4,25 | 2,41M |
| 2026-08-12 | $4,23 | -0,94 % | $4,28 | $4,38 | $4,18 | 2,94M |
| 2026-08-11 | $4,27 | -3,83 % | $4,46 | $4,52 | $4,26 | 2,36M |
| 2026-08-10 | $4,44 | -4,31 % | $4,69 | $4,78 | $4,43 | 3,00M |
| 2026-08-07 | $4,64 | +3,11 % | $4,51 | $4,80 | $4,49 | 2,88M |
| 2026-08-06 | $4,50 | -2,60 % | $4,95 | $4,95 | $4,42 | 4,31M |
| 2026-08-05 | $4,62 | -16,91 % | $4,84 | $4,92 | $4,40 | 8,86M |
| 2026-08-04 | $5,56 | +4,51 % | $5,48 | $5,74 | $5,44 | 3,50M |
| 2026-08-03 | $5,32 | +5,35 % | $5,25 | $5,35 | $5,13 | 2,04M |
| 2026-07-31 | $5,05 | +2,02 % | $4,98 | $5,12 | $4,93 | 1,76M |
| 2026-07-30 | $4,95 | -1,59 % | $5,04 | $5,07 | $4,94 | 1,51M |
| 2026-07-29 | $5,03 | -4,73 % | $5,15 | $5,19 | $4,95 | 2,01M |
| 2026-07-28 | $5,28 | -1,68 % | $5,30 | $5,40 | $5,14 | 1,90M |
| 2026-07-27 | $5,37 | +8,27 % | $5,05 | $5,39 | $5,05 | 1,58M |
| 2026-07-24 | $4,96 | +0,40 % | $4,99 | $5,15 | $4,88 | 1,59M |
| 2026-07-23 | $4,94 | -4,08 % | $5,05 | $5,05 | $4,77 | 2,38M |
| 2026-07-22 | $5,15 | -0,96 % | $5,15 | $5,25 | $5,08 | 1,45M |
| 2026-07-21 | $5,20 | +3,79 % | $5,08 | $5,23 | $5,02 | 2,03M |
| 2026-07-20 | $5,01 | -0,40 % | $5,11 | $5,13 | $4,88 | 1,53M |
| 2026-07-17 | $5,03 | -2,90 % | $5,13 | $5,22 | $4,94 | 1,92M |
| 2026-07-16 | $5,18 | -3,18 % | $5,26 | $5,50 | $5,15 | 1,10M |
| 2026-07-15 | $5,35 | +3,88 % | $5,10 | $5,36 | $5,10 | 1,60M |
| 2026-07-14 | $5,15 | +2,59 % | $5,10 | $5,25 | $5,04 | 1,80M |
| 2026-07-13 | $5,02 | -4,20 % | $5,23 | $5,41 | $4,92 | 2,61M |
| 2026-07-10 | $5,24 | -4,55 % | $5,50 | $5,57 | $5,13 | 2,21M |
| 2026-07-09 | $5,49 | +2,23 % | $5,38 | $5,63 | $5,34 | 3,07M |
| 2026-07-08 | $5,37 | -3,59 % | $5,55 | $5,55 | $5,18 | 1,82M |
| 2026-07-07 | $5,57 | +0,18 % | $5,60 | $5,66 | $5,50 | 1,55M |
| 2026-07-06 | $5,56 | -4,63 % | $5,82 | $5,87 | $5,50 | 2,57M |
| 2026-07-02 | $5,83 | -6,27 % | $6,28 | $6,32 | $5,70 | 3,72M |
| 2026-07-01 | $6,22 | +7,43 % | $5,83 | $6,55 | $5,75 | 4,79M |
| 2026-06-30 | $5,79 | -3,66 % | $5,99 | $6,06 | $5,72 | 2,94M |
| 2026-06-29 | $6,01 | -4,45 % | $6,23 | $6,35 | $5,83 | 2,61M |
| 2026-06-26 | $6,29 | -0,32 % | $6,25 | $6,40 | $6,00 | 4,29M |
| 2026-06-25 | $6,31 | -5,82 % | $6,70 | $6,84 | $6,29 | 2,44M |
| 2026-06-24 | $6,70 | +1,36 % | $6,64 | $7,11 | $6,63 | 3,73M |
| 2026-06-23 | $6,61 | +13,38 % | $5,94 | $6,71 | $5,87 | 4,40M |
| 2026-06-22 | $5,83 | -1,69 % | $5,93 | $6,28 | $5,83 | 2,64M |
| 2026-06-18 | $5,93 | +4,77 % | $5,78 | $6,29 | $5,76 | 3,44M |
| 2026-06-17 | $5,66 | -5,98 % | $5,45 | $6,24 | $5,43 | 5,18M |
| 2026-06-16 | $6,02 | -1,31 % | $6,10 | $6,50 | $5,95 | 2,06M |
| 2026-06-15 | $6,10 | +3,74 % | $6,10 | $6,52 | $5,92 | 3,48M |
| 2026-06-12 | $5,88 | -1,34 % | $5,87 | $6,24 | $5,87 | 1,24M |
| 2026-06-11 | $5,96 | +7,39 % | $5,59 | $5,96 | $5,49 | 1,94M |
| 2026-06-10 | $5,55 | -4,64 % | $5,71 | $5,96 | $5,51 | 1,70M |
| 2026-06-09 | $5,82 | +6,20 % | $5,54 | $5,92 | $5,37 | 4,39M |
| 2026-06-08 | $5,48 | -6,16 % | $5,86 | $5,91 | $5,47 | 1,63M |
| 2026-06-05 | $5,84 | -6,26 % | $6,10 | $6,15 | $5,66 | 2,04M |
| 2026-06-04 | $6,23 | +0,65 % | $6,26 | $6,47 | $6,23 | 1,28M |
| 2026-06-03 | $6,19 | -4,33 % | $6,34 | $6,34 | $6,01 | 1,73M |
| 2026-06-02 | $6,47 | +2,54 % | $6,36 | $6,72 | $6,24 | 2,40M |
| 2026-06-01 | $6,31 | +2,94 % | $6,11 | $6,47 | $6,03 | 3,93M |
| 2026-05-29 | $6,13 | -4,52 % | $6,42 | $6,52 | $6,09 | 4,09M |
| 2026-05-28 | $6,42 | +0,31 % | $6,35 | $6,58 | $6,26 | 1,89M |
| 2026-05-27 | $6,40 | +7,02 % | $5,99 | $6,59 | $5,98 | 3,43M |
| 2026-05-26 | $5,98 | +6,79 % | $5,70 | $5,99 | $5,65 | 2,51M |