Nextpower Inc. NXT
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$77,93-1,38 (-%1,74)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |