Next Technology Holding Inc. NXTT
NASDAQ · United States · Technology Services
$5.68+0.46 (+8.81%)
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 | $5.68 | +8.81% | $5.31 | $5.70 | $5.31 | 22.50K |
| 2026-09-30 | $5.22 | +2.37% | $5.20 | $5.39 | $5.12 | 10.90K |
| 2026-09-29 | $5.10 | -2.69% | $5.14 | $5.25 | $5.07 | 12.60K |
| 2026-09-28 | $5.24 | -7.58% | $5.68 | $5.70 | $5.12 | 30.00K |
| 2026-09-25 | $5.67 | -0.09% | $5.66 | $6.13 | $5.52 | 14.00K |
| 2026-09-24 | $5.68 | -0.44% | $5.68 | $5.80 | $5.52 | 14.40K |
| 2026-09-23 | $5.70 | -8.80% | $6.15 | $6.23 | $5.70 | 24.30K |
| 2026-09-22 | $6.25 | -7.54% | $6.70 | $6.70 | $6.05 | 45.00K |
| 2026-09-21 | $6.76 | +26.12% | $5.80 | $6.98 | $5.62 | 277.90K |
| 2026-09-18 | $5.36 | -2.28% | $5.58 | $6.10 | $5.05 | 138.40K |
| 2026-09-17 | $5.49 | +3.69% | $5.41 | $5.60 | $5.34 | 19.80K |
| 2026-09-16 | $5.29 | +0.86% | $5.12 | $5.70 | $5.12 | 11.10K |
| 2026-09-15 | $5.24 | -10.27% | $5.85 | $5.85 | $5.04 | 26.40K |
| 2026-09-14 | $5.84 | +9.66% | $5.33 | $6.10 | $5.09 | 66.80K |
| 2026-09-11 | $5.33 | +10.35% | $4.89 | $5.81 | $4.67 | 85.50K |
| 2026-09-10 | $4.83 | +1.26% | $4.74 | $4.99 | $4.60 | 19.40K |
| 2026-09-09 | $4.77 | -5.92% | $5.07 | $5.15 | $4.76 | 36.70K |
| 2026-09-08 | $5.07 | -3.61% | $5.27 | $5.57 | $4.76 | 31.60K |
| 2026-09-04 | $5.26 | -11.30% | $6.00 | $6.00 | $5.16 | 78.40K |
| 2026-09-03 | $5.93 | +9.21% | $5.40 | $6.15 | $5.40 | 384.20K |
| 2026-09-02 | $5.43 | +2.07% | $5.36 | $5.68 | $5.34 | 14.80K |
| 2026-09-01 | $5.32 | -8.28% | $5.75 | $5.75 | $5.24 | 35.20K |
| 2026-08-31 | $5.80 | -3.65% | $6.10 | $6.21 | $5.64 | 50.40K |
| 2026-08-28 | $6.02 | -12.88% | $6.88 | $7.51 | $5.89 | 126.10K |
| 2026-08-27 | $6.91 | +1.77% | $6.75 | $7.50 | $6.42 | 57.70K |
| 2026-08-26 | $6.79 | +1.34% | $6.12 | $6.86 | $5.91 | 87.10K |
| 2026-08-25 | $6.70 | -13.21% | $7.40 | $7.58 | $6.57 | 117.40K |
| 2026-08-24 | $7.72 | +0.78% | $7.58 | $8.50 | $7.57 | 139.10K |
| 2026-08-21 | $7.66 | -4.25% | $8.00 | $8.84 | $7.15 | 562.80K |
| 2026-08-20 | $8.00 | +20.48% | $6.54 | $13.21 | $6.54 | 4.67M |
| 2026-08-19 | $6.64 | +16.08% | $5.72 | $6.75 | $5.51 | 140.10K |
| 2026-08-18 | $5.72 | -3.05% | $5.82 | $6.00 | $5.41 | 62.70K |
| 2026-08-17 | $5.90 | -9.72% | $6.34 | $6.53 | $5.82 | 55.00K |
| 2026-08-14 | $6.53 | +5.57% | $6.10 | $7.16 | $6.02 | 153.80K |
| 2026-08-13 | $6.19 | +0.65% | $6.15 | $6.48 | $5.95 | 33.00K |
| 2026-08-12 | $6.15 | -4.21% | $6.25 | $6.55 | $6.06 | 35.30K |
| 2026-08-11 | $6.42 | -1.98% | $6.35 | $7.10 | $6.22 | 155.00K |
| 2026-08-10 | $6.55 | +9.17% | $6.01 | $6.94 | $5.22 | 162.20K |
| 2026-08-07 | $6.00 | -16.67% | $7.00 | $7.20 | $5.70 | 161.40K |
| 2026-08-06 | $7.20 | -21.74% | $6.90 | $7.50 | $6.50 | 239.74K |
| 2026-08-05 | $9.20 | -20.00% | $10.90 | $11.30 | $8.60 | 614.26K |
| 2026-08-04 | $11.50 | -73.26% | $38.00 | $38.00 | $9.80 | 931.89K |
| 2026-08-03 | $43.00 | -12.24% | $50.60 | $51.00 | $42.60 | 3.22K |
| 2026-07-31 | $49.00 | -4.85% | $54.00 | $54.80 | $48.00 | 2.43K |
| 2026-07-30 | $51.50 | -4.98% | $56.00 | $57.00 | $50.00 | 2.23K |
| 2026-07-29 | $54.20 | -9.97% | $61.50 | $62.40 | $54.10 | 1.74K |
| 2026-07-28 | $60.20 | -1.31% | $61.10 | $65.80 | $56.00 | 1.87K |
| 2026-07-27 | $61.00 | -0.65% | $63.00 | $75.00 | $60.90 | 3.81K |
| 2026-07-24 | $61.40 | -14.37% | $74.00 | $77.00 | $58.20 | 3.19K |
| 2026-07-23 | $71.70 | -7.24% | $77.00 | $77.10 | $71.00 | 761 |
| 2026-07-22 | $77.30 | -5.96% | $82.00 | $83.30 | $73.00 | 1.29K |
| 2026-07-21 | $82.20 | -10.36% | $92.50 | $92.50 | $81.00 | 1.30K |
| 2026-07-20 | $91.70 | +13.49% | $83.00 | $104.00 | $81.00 | 4.34K |
| 2026-07-17 | $80.80 | -15.57% | $99.40 | $102.00 | $80.80 | 3.16K |
| 2026-07-16 | $95.70 | -5.25% | $98.00 | $101.50 | $95.00 | 701 |
| 2026-07-15 | $101.00 | +3.27% | $101.00 | $109.00 | $98.50 | 736 |
| 2026-07-14 | $97.80 | -4.12% | $101.00 | $102.00 | $94.60 | 1.09K |
| 2026-07-13 | $102.00 | -0.97% | $105.00 | $111.00 | $94.00 | 1.53K |
| 2026-07-10 | $103.00 | -3.74% | $110.00 | $114.00 | $101.00 | 1.06K |
| 2026-07-09 | $107.00 | 0.00% | $106.00 | $111.00 | $103.00 | 946 |
| 2026-07-08 | $107.00 | -6.96% | $115.00 | $115.00 | $105.00 | 1.87K |
| 2026-07-07 | $115.00 | -8.00% | $126.00 | $126.00 | $112.50 | 1.09K |
| 2026-07-06 | $125.00 | -3.85% | $130.00 | $138.00 | $122.00 | 1.64K |
| 2026-07-02 | $130.00 | -2.26% | $134.00 | $155.00 | $129.00 | 1.56K |
| 2026-07-01 | $133.00 | +19.82% | $115.00 | $148.00 | $115.00 | 3.95K |
| 2026-06-30 | $111.00 | -2.63% | $114.00 | $119.00 | $106.00 | 1.21K |
| 2026-06-29 | $114.00 | -2.56% | $122.00 | $124.00 | $112.00 | 1.37K |
| 2026-06-26 | $117.00 | -1.68% | $117.00 | $126.00 | $115.00 | 1.13K |
| 2026-06-25 | $119.00 | -1.65% | $124.00 | $127.00 | $119.00 | 647 |
| 2026-06-24 | $121.00 | -11.68% | $135.00 | $141.00 | $119.00 | 1.47K |
| 2026-06-23 | $137.00 | -2.84% | $144.00 | $153.00 | $130.00 | 2.15K |
| 2026-06-22 | $141.00 | -2.76% | $148.00 | $155.00 | $138.00 | 1.47K |
| 2026-06-18 | $145.00 | -12.12% | $161.00 | $167.00 | $138.00 | 5.21K |
| 2026-06-17 | $165.00 | +1.85% | $164.00 | $168.00 | $158.00 | 406 |
| 2026-06-16 | $162.00 | -4.71% | $171.00 | $172.80 | $155.00 | 899 |
| 2026-06-15 | $170.00 | -5.56% | $182.00 | $194.00 | $167.00 | 2.27K |
| 2026-06-12 | $180.00 | +14.65% | $165.00 | $181.50 | $165.00 | 2.09K |
| 2026-06-11 | $157.00 | +0.64% | $154.00 | $160.10 | $150.00 | 377 |
| 2026-06-10 | $156.00 | +0.65% | $163.90 | $163.90 | $149.00 | 919 |
| 2026-06-09 | $155.00 | 0.00% | $151.00 | $165.00 | $149.00 | 1.24K |
| 2026-06-08 | $155.00 | -3.73% | $158.00 | $159.00 | $134.00 | 1.03K |
| 2026-06-05 | $161.00 | +2.55% | $160.00 | $169.00 | $142.00 | 2.16K |
| 2026-06-04 | $157.00 | 0.00% | $165.00 | $185.00 | $154.50 | 3.35K |
| 2026-06-03 | $157.00 | +4.67% | $152.00 | $160.00 | $149.00 | 3.67K |
| 2026-06-02 | $150.00 | -9.09% | $162.00 | $162.00 | $148.00 | 1.01K |
| 2026-06-01 | $165.00 | +13.79% | $142.00 | $166.00 | $142.00 | 1.32K |
| 2026-05-29 | $145.00 | +2.11% | $142.40 | $146.00 | $139.00 | 532 |
| 2026-05-28 | $142.00 | +5.97% | $131.00 | $144.00 | $131.00 | 606 |
| 2026-05-27 | $134.00 | +3.08% | $129.00 | $138.00 | $128.00 | 431 |
| 2026-05-26 | $130.00 | -0.76% | $136.00 | $138.50 | $127.50 | 574 |