NextBoat Inc. NXB
AMEX · United States · Retail Trade
$1.96-0.14 (-6.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.96 | -6.67% | $2.05 | $2.13 | $1.95 | 68.20K |
| 2026-09-30 | $2.10 | +2.94% | $1.93 | $2.15 | $1.93 | 28.80K |
| 2026-09-29 | $2.04 | +4.08% | $1.87 | $2.07 | $1.87 | 16.20K |
| 2026-09-28 | $1.96 | -2.97% | $2.05 | $2.05 | $1.93 | 10.50K |
| 2026-09-25 | $2.02 | -2.88% | $2.06 | $2.11 | $2.02 | 7.90K |
| 2026-09-24 | $2.08 | -0.95% | $2.11 | $2.18 | $2.07 | 6.00K |
| 2026-09-23 | $2.10 | -2.78% | $2.16 | $2.19 | $2.02 | 7.10K |
| 2026-09-22 | $2.16 | +3.85% | $2.19 | $2.19 | $2.05 | 12.10K |
| 2026-09-21 | $2.08 | -7.56% | $2.20 | $2.24 | $2.04 | 26.40K |
| 2026-09-18 | $2.25 | +5.14% | $2.15 | $2.30 | $2.01 | 170.90K |
| 2026-09-17 | $2.14 | +0.94% | $2.12 | $2.28 | $2.09 | 51.40K |
| 2026-09-16 | $2.12 | -4.50% | $2.26 | $2.26 | $2.00 | 19.00K |
| 2026-09-15 | $2.22 | -2.20% | $2.27 | $2.31 | $2.22 | 29.50K |
| 2026-09-14 | $2.27 | 0.00% | $2.25 | $2.27 | $2.23 | 10.20K |
| 2026-09-11 | $2.27 | -2.16% | $2.30 | $2.30 | $2.17 | 14.20K |
| 2026-09-10 | $2.32 | +1.31% | $2.27 | $2.34 | $2.26 | 23.00K |
| 2026-09-09 | $2.29 | -1.29% | $2.30 | $2.30 | $2.17 | 24.40K |
| 2026-09-08 | $2.32 | +4.98% | $2.27 | $2.40 | $2.16 | 149.30K |
| 2026-09-04 | $2.21 | -0.90% | $2.23 | $2.34 | $2.16 | 24.10K |
| 2026-09-03 | $2.23 | -3.04% | $2.33 | $2.35 | $2.20 | 20.60K |
| 2026-09-02 | $2.30 | +4.07% | $2.22 | $2.37 | $2.05 | 214.70K |
| 2026-09-01 | $2.21 | +0.91% | $2.16 | $2.30 | $2.05 | 51.50K |
| 2026-08-31 | $2.19 | +0.92% | $2.16 | $2.30 | $2.02 | 214.00K |
| 2026-08-28 | $2.17 | +1.40% | $2.13 | $2.17 | $2.06 | 31.70K |
| 2026-08-27 | $2.14 | +3.88% | $2.06 | $2.15 | $2.03 | 44.80K |
| 2026-08-26 | $2.06 | -0.96% | $2.05 | $2.13 | $2.02 | 25.50K |
| 2026-08-25 | $2.08 | +8.33% | $1.90 | $2.20 | $1.90 | 286.30K |
| 2026-08-24 | $1.92 | -1.03% | $1.81 | $1.95 | $1.80 | 5.10K |
| 2026-08-21 | $1.94 | +3.19% | $1.85 | $1.98 | $1.85 | 14.10K |
| 2026-08-20 | $1.88 | 0.00% | $1.91 | $2.01 | $1.86 | 33.70K |
| 2026-08-19 | $1.88 | -1.57% | $1.91 | $1.91 | $1.88 | 25.30K |
| 2026-08-18 | $1.91 | -0.52% | $2.03 | $2.03 | $1.91 | 14.30K |
| 2026-08-17 | $1.92 | -4.48% | $1.99 | $2.01 | $1.90 | 49.20K |
| 2026-08-14 | $2.01 | -4.29% | $2.00 | $2.09 | $1.98 | 45.90K |
| 2026-08-13 | $2.10 | 0.00% | $2.14 | $2.25 | $2.10 | 79.10K |
| 2026-08-12 | $2.10 | -1.41% | $2.08 | $2.25 | $2.08 | 21.70K |
| 2026-08-11 | $2.13 | -2.96% | $2.18 | $2.26 | $2.13 | 29.30K |
| 2026-08-10 | $2.19 | +1.62% | $2.16 | $2.26 | $2.12 | 13.50K |
| 2026-08-07 | $2.16 | -0.92% | $2.14 | $2.22 | $2.12 | 7.20K |
| 2026-08-06 | $2.18 | +2.35% | $2.12 | $2.22 | $2.00 | 18.60K |
| 2026-08-05 | $2.13 | -4.48% | $2.22 | $2.29 | $2.07 | 63.30K |
| 2026-08-04 | $2.23 | +5.19% | $2.20 | $2.30 | $1.95 | 72.40K |
| 2026-08-03 | $2.12 | +7.61% | $2.01 | $2.15 | $2.01 | 198.80K |
| 2026-07-31 | $1.97 | +2.34% | $1.89 | $2.07 | $1.86 | 36.30K |
| 2026-07-30 | $1.92 | -0.47% | $1.80 | $1.96 | $1.78 | 22.00K |
| 2026-07-29 | $1.93 | -1.83% | $1.89 | $1.96 | $1.85 | 8.40K |
| 2026-07-28 | $1.97 | -1.50% | $1.93 | $1.99 | $1.81 | 28.50K |
| 2026-07-27 | $2.00 | +2.56% | $2.00 | $2.01 | $1.92 | 65.00K |
| 2026-07-24 | $1.95 | -1.02% | $2.03 | $2.03 | $1.93 | 29.10K |
| 2026-07-23 | $1.97 | +2.60% | $1.98 | $2.02 | $1.93 | 30.30K |
| 2026-07-22 | $1.92 | +0.52% | $1.95 | $2.08 | $1.91 | 12.30K |
| 2026-07-21 | $1.91 | -4.98% | $1.99 | $2.02 | $1.91 | 45.00K |
| 2026-07-20 | $2.01 | 0.00% | $2.00 | $2.11 | $1.93 | 57.90K |
| 2026-07-17 | $2.01 | -2.90% | $2.07 | $2.09 | $2.00 | 23.50K |
| 2026-07-16 | $2.07 | -3.72% | $2.07 | $2.15 | $2.01 | 41.80K |
| 2026-07-15 | $2.15 | +6.44% | $2.14 | $2.15 | $2.00 | 63.70K |
| 2026-07-14 | $2.02 | -0.49% | $2.05 | $2.18 | $2.00 | 48.60K |
| 2026-07-13 | $2.03 | -2.40% | $2.10 | $2.14 | $2.01 | 35.80K |
| 2026-07-10 | $2.08 | -1.98% | $2.16 | $2.21 | $2.06 | 30.80K |
| 2026-07-09 | $2.12 | -7.74% | $2.22 | $2.25 | $2.11 | 22.20K |
| 2026-07-08 | $2.30 | +2.68% | $2.40 | $2.40 | $2.14 | 157.40K |
| 2026-07-07 | $2.24 | +0.90% | $2.30 | $2.30 | $2.15 | 8.90K |
| 2026-07-06 | $2.22 | +3.74% | $2.22 | $2.24 | $2.15 | 4.40K |
| 2026-07-02 | $2.14 | -0.93% | $2.28 | $2.30 | $2.14 | 11.00K |
| 2026-07-01 | $2.16 | -6.09% | $2.24 | $2.54 | $2.16 | 271.90K |
| 2026-06-30 | $2.30 | -8.00% | $2.42 | $2.49 | $2.20 | 35.20K |
| 2026-06-29 | $2.50 | +2.04% | $2.37 | $2.57 | $2.18 | 68.90K |
| 2026-06-26 | $2.45 | +14.49% | $2.13 | $2.45 | $2.11 | 53.50K |
| 2026-06-25 | $2.14 | +2.88% | $2.12 | $2.24 | $2.09 | 13.90K |
| 2026-06-24 | $2.08 | +0.48% | $2.03 | $2.27 | $2.03 | 8.90K |
| 2026-06-23 | $2.07 | +2.48% | $2.35 | $2.35 | $2.03 | 12.50K |
| 2026-06-22 | $2.02 | -4.27% | $2.07 | $2.17 | $2.02 | 24.00K |
| 2026-06-18 | $2.11 | +2.43% | $2.05 | $2.32 | $2.05 | 22.60K |
| 2026-06-17 | $2.06 | +0.49% | $2.08 | $2.38 | $2.05 | 22.60K |
| 2026-06-16 | $2.05 | -2.38% | $2.15 | $2.33 | $2.05 | 27.20K |
| 2026-06-15 | $2.10 | +2.44% | $2.05 | $2.38 | $2.05 | 28.80K |
| 2026-06-12 | $2.05 | -4.21% | $2.20 | $2.20 | $2.05 | 17.10K |
| 2026-06-11 | $2.14 | -1.83% | $2.15 | $2.23 | $2.10 | 14.20K |
| 2026-06-10 | $2.18 | -5.22% | $2.32 | $2.38 | $2.17 | 14.70K |
| 2026-06-09 | $2.30 | +4.07% | $2.26 | $2.40 | $2.19 | 117.20K |
| 2026-06-08 | $2.21 | +0.45% | $2.20 | $2.30 | $2.19 | 4.70K |
| 2026-06-05 | $2.20 | -4.35% | $2.33 | $2.33 | $2.20 | 14.50K |
| 2026-06-04 | $2.30 | -1.29% | $2.30 | $2.53 | $2.30 | 41.00K |
| 2026-06-03 | $2.33 | -7.91% | $2.42 | $2.50 | $2.33 | 12.00K |
| 2026-06-02 | $2.53 | +1.20% | $2.42 | $2.70 | $2.35 | 19.00K |
| 2026-06-01 | $2.50 | -5.66% | $2.44 | $2.62 | $2.40 | 24.00K |
| 2026-05-29 | $2.65 | +3.11% | $2.29 | $2.88 | $2.19 | 123.00K |
| 2026-05-28 | $2.57 | +2.19% | $2.48 | $2.58 | $2.43 | 29.20K |
| 2026-05-27 | $2.52 | +3.07% | $2.39 | $2.59 | $2.39 | 23.00K |
| 2026-05-26 | $2.44 | -4.69% | $2.51 | $2.65 | $2.40 | 30.80K |