Nextpower Inc. NXT
NASDAQ · United States · Electronic Technology
$77.93-1.38 (-1.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.93 | -1.74% | $79.87 | $79.87 | $77.59 | 1.90M |
| 2026-09-29 | $79.31 | +0.23% | $80.22 | $80.57 | $78.43 | 1.82M |
| 2026-09-28 | $79.13 | -2.13% | $79.86 | $81.78 | $78.93 | 1.98M |
| 2026-09-25 | $80.85 | +1.10% | $80.12 | $82.50 | $80.02 | 1.45M |
| 2026-09-24 | $79.97 | -2.25% | $80.14 | $80.26 | $77.50 | 1.85M |
| 2026-09-23 | $81.81 | -0.86% | $82.88 | $84.06 | $81.49 | 1.71M |
| 2026-09-22 | $82.52 | -0.76% | $84.08 | $84.08 | $82.20 | 1.71M |
| 2026-09-21 | $83.15 | +3.33% | $80.85 | $83.29 | $79.29 | 1.79M |
| 2026-09-18 | $80.47 | -3.47% | $83.17 | $84.23 | $79.71 | 5.53M |
| 2026-09-17 | $83.36 | +6.83% | $81.05 | $83.88 | $79.94 | 2.42M |
| 2026-09-16 | $78.03 | -2.21% | $81.66 | $81.66 | $76.71 | 2.27M |
| 2026-09-15 | $79.79 | -3.43% | $83.45 | $84.09 | $79.40 | 2.43M |
| 2026-09-14 | $82.62 | -0.33% | $79.23 | $83.97 | $78.75 | 1.51M |
| 2026-09-11 | $82.89 | +1.89% | $83.25 | $84.92 | $81.35 | 2.08M |
| 2026-09-10 | $81.35 | -1.24% | $80.64 | $82.23 | $78.68 | 2.51M |
| 2026-09-09 | $82.37 | -3.60% | $85.65 | $87.28 | $81.38 | 1.51M |
| 2026-09-08 | $85.45 | +1.12% | $85.59 | $87.82 | $85.07 | 1.50M |
| 2026-09-04 | $84.50 | +1.20% | $84.06 | $85.02 | $83.36 | 1.76M |
| 2026-09-03 | $83.50 | +1.15% | $83.12 | $84.58 | $81.65 | 1.42M |
| 2026-09-02 | $82.55 | -0.63% | $82.20 | $83.78 | $81.21 | 1.73M |
| 2026-09-01 | $83.07 | +1.27% | $79.98 | $83.26 | $79.01 | 2.81M |
| 2026-08-31 | $82.03 | -3.99% | $84.00 | $85.00 | $81.50 | 2.70M |
| 2026-08-28 | $85.44 | -4.62% | $89.55 | $89.65 | $84.90 | 1.21M |
| 2026-08-27 | $89.58 | +2.69% | $88.80 | $90.85 | $88.27 | 1.62M |
| 2026-08-26 | $87.23 | +2.85% | $85.32 | $87.34 | $84.55 | 1.65M |
| 2026-08-25 | $84.81 | +0.11% | $87.80 | $87.80 | $83.88 | 2.06M |
| 2026-08-24 | $84.72 | -1.69% | $85.70 | $86.96 | $83.74 | 1.94M |
| 2026-08-21 | $86.18 | -1.91% | $88.00 | $89.31 | $85.57 | 2.86M |
| 2026-08-20 | $87.86 | -4.62% | $91.00 | $92.02 | $87.01 | 2.02M |
| 2026-08-19 | $92.12 | +1.06% | $91.56 | $92.73 | $88.14 | 2.55M |
| 2026-08-18 | $91.15 | -8.01% | $95.82 | $96.35 | $90.72 | 3.15M |
| 2026-08-17 | $99.09 | -2.35% | $101.48 | $102.00 | $98.75 | 1.49M |
| 2026-08-14 | $101.47 | -2.95% | $103.51 | $106.42 | $101.40 | 1.73M |
| 2026-08-13 | $104.55 | +0.85% | $102.30 | $105.85 | $101.88 | 1.09M |
| 2026-08-12 | $103.67 | -1.15% | $107.53 | $108.39 | $102.79 | 2.05M |
| 2026-08-11 | $104.88 | +1.91% | $104.78 | $106.43 | $103.94 | 1.34M |
| 2026-08-10 | $102.91 | -0.34% | $104.61 | $104.61 | $101.75 | 1.72M |
| 2026-08-07 | $103.26 | +4.91% | $100.87 | $103.78 | $98.25 | 2.21M |
| 2026-08-06 | $98.43 | -1.38% | $98.35 | $99.34 | $95.38 | 3.31M |
| 2026-08-05 | $99.81 | +1.39% | $97.22 | $100.93 | $96.32 | 2.58M |
| 2026-08-04 | $98.44 | +8.57% | $94.00 | $99.21 | $92.40 | 3.68M |
| 2026-08-03 | $90.67 | +0.89% | $88.57 | $93.19 | $87.25 | 4.86M |
| 2026-07-31 | $89.87 | -7.25% | $103.67 | $105.15 | $89.24 | 6.19M |
| 2026-07-30 | $96.90 | +4.56% | $97.50 | $100.96 | $96.00 | 3.88M |
| 2026-07-29 | $92.67 | -2.81% | $96.77 | $96.89 | $91.10 | 3.52M |
| 2026-07-28 | $95.35 | -8.08% | $100.26 | $100.75 | $94.19 | 4.11M |
| 2026-07-27 | $103.73 | +3.70% | $100.15 | $104.21 | $98.47 | 2.58M |
| 2026-07-24 | $100.03 | -4.27% | $103.23 | $103.61 | $98.18 | 2.37M |
| 2026-07-23 | $104.49 | -0.45% | $103.78 | $107.11 | $102.43 | 1.93M |
| 2026-07-22 | $104.96 | -0.67% | $103.79 | $106.38 | $103.79 | 1.81M |
| 2026-07-21 | $105.67 | +5.43% | $102.67 | $108.10 | $101.50 | 2.73M |
| 2026-07-20 | $100.23 | -2.78% | $103.36 | $103.50 | $98.94 | 2.44M |
| 2026-07-17 | $103.10 | -3.51% | $104.38 | $107.47 | $101.50 | 6.92M |
| 2026-07-16 | $106.85 | -2.09% | $106.88 | $111.62 | $105.41 | 2.56M |
| 2026-07-15 | $109.13 | +4.27% | $109.79 | $113.47 | $107.13 | 2.81M |
| 2026-07-14 | $104.66 | +5.01% | $104.30 | $107.90 | $100.86 | 3.23M |
| 2026-07-13 | $99.67 | -10.61% | $109.18 | $111.35 | $98.77 | 3.90M |
| 2026-07-10 | $111.50 | -1.07% | $113.41 | $114.63 | $109.19 | 1.85M |
| 2026-07-09 | $112.71 | +2.71% | $113.23 | $116.00 | $109.55 | 2.37M |
| 2026-07-08 | $109.74 | +0.82% | $109.79 | $110.59 | $105.50 | 1.92M |
| 2026-07-07 | $108.85 | -5.37% | $113.01 | $114.47 | $106.79 | 2.47M |
| 2026-07-06 | $115.03 | +1.94% | $115.06 | $120.44 | $114.24 | 2.20M |
| 2026-07-02 | $112.84 | -2.85% | $117.18 | $123.52 | $109.38 | 2.62M |
| 2026-07-01 | $116.15 | -2.51% | $117.11 | $123.62 | $114.17 | 3.43M |
| 2026-06-30 | $119.14 | +7.66% | $115.73 | $120.34 | $113.60 | 4.11M |
| 2026-06-29 | $110.66 | +3.47% | $109.91 | $111.94 | $107.05 | 3.07M |
| 2026-06-26 | $106.95 | -5.50% | $111.00 | $112.00 | $106.28 | 27.20M |
| 2026-06-25 | $113.18 | -2.99% | $116.67 | $118.42 | $108.51 | 2.62M |
| 2026-06-24 | $116.67 | -3.29% | $119.99 | $123.82 | $115.50 | 2.33M |
| 2026-06-23 | $120.64 | -6.53% | $122.67 | $125.90 | $120.18 | 1.85M |
| 2026-06-22 | $129.07 | +2.52% | $128.29 | $129.99 | $125.01 | 1.71M |
| 2026-06-18 | $125.90 | +2.10% | $127.07 | $127.07 | $119.02 | 4.07M |
| 2026-06-17 | $123.31 | -1.84% | $126.64 | $129.68 | $122.88 | 2.03M |
| 2026-06-16 | $125.62 | -0.17% | $125.72 | $129.73 | $124.50 | 1.66M |
| 2026-06-15 | $125.83 | +3.24% | $125.98 | $126.51 | $120.00 | 1.99M |
| 2026-06-12 | $121.88 | +1.84% | $122.81 | $127.97 | $120.52 | 2.46M |
| 2026-06-11 | $119.68 | +6.90% | $114.83 | $120.25 | $111.79 | 2.41M |
| 2026-06-10 | $111.95 | -6.14% | $118.38 | $119.99 | $109.79 | 3.40M |
| 2026-06-09 | $119.27 | -5.08% | $128.10 | $128.82 | $114.01 | 2.82M |
| 2026-06-08 | $125.65 | -4.50% | $135.47 | $135.80 | $124.02 | 2.08M |
| 2026-06-05 | $131.57 | -12.47% | $145.71 | $146.34 | $130.12 | 2.33M |
| 2026-06-04 | $150.32 | +2.63% | $144.22 | $152.43 | $139.76 | 1.42M |
| 2026-06-03 | $146.47 | -3.78% | $151.06 | $154.53 | $143.86 | 2.46M |
| 2026-06-02 | $152.22 | +4.96% | $145.40 | $153.23 | $143.96 | 1.55M |
| 2026-06-01 | $145.02 | -7.28% | $151.79 | $153.00 | $141.49 | 2.51M |
| 2026-05-29 | $156.40 | +14.02% | $155.96 | $163.13 | $148.11 | 4.44M |
| 2026-05-28 | $137.17 | +1.02% | $135.00 | $138.91 | $131.80 | 1.41M |
| 2026-05-27 | $135.78 | +3.48% | $130.12 | $137.60 | $127.32 | 1.83M |
| 2026-05-26 | $131.21 | +0.54% | $135.17 | $136.57 | $128.00 | 2.37M |
| 2026-05-22 | $130.50 | +7.83% | $121.78 | $131.15 | $117.39 | 2.80M |