NextNRG, Inc. NXXT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,7414-0,10 (-%11,94)
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 | $0,84 | -%2,32 | $0,85 | $0,88 | $0,82 | 164,60K |
| 2026-09-29 | $0,86 | -%2,27 | $0,88 | $0,89 | $0,84 | 172,10K |
| 2026-09-28 | $0,88 | +%3,64 | $0,88 | $0,90 | $0,84 | 204,70K |
| 2026-09-25 | $0,85 | -%2,96 | $0,87 | $0,89 | $0,84 | 157,80K |
| 2026-09-24 | $0,88 | -%3,41 | $0,92 | $0,95 | $0,86 | 219,70K |
| 2026-09-23 | $0,91 | +%5,34 | $0,89 | $0,98 | $0,89 | 432,60K |
| 2026-09-22 | $0,86 | -%4,54 | $0,90 | $0,90 | $0,85 | 184,10K |
| 2026-09-21 | $0,90 | -%20,79 | $0,96 | $0,97 | $0,82 | 699,30K |
| 2026-09-18 | $1,14 | -%1,72 | $1,22 | $1,23 | $1,14 | 369,20K |
| 2026-09-17 | $1,16 | +%1,75 | $1,14 | $1,25 | $1,13 | 269,90K |
| 2026-09-16 | $1,14 | +%0,88 | $1,11 | $1,21 | $1,05 | 341,90K |
| 2026-09-15 | $1,13 | +%673,97 | $1,40 | $1,45 | $1,12 | 653,00K |
| 2026-09-11 | $0,15 | -%4,58 | $0,15 | $0,16 | $0,14 | 3,46M |
| 2026-09-10 | $0,15 | -%20,73 | $0,18 | $0,19 | $0,15 | 6,00M |
| 2026-09-09 | $0,19 | -%7,21 | $0,21 | $0,21 | $0,19 | 2,43M |
| 2026-09-08 | $0,21 | -%5,88 | $0,22 | $0,22 | $0,21 | 952,10K |
| 2026-09-04 | $0,22 | +%2,31 | $0,22 | $0,23 | $0,21 | 1,23M |
| 2026-09-03 | $0,22 | +%4,85 | $0,21 | $0,23 | $0,21 | 1,49M |
| 2026-09-02 | $0,21 | -%6,36 | $0,21 | $0,22 | $0,21 | 1,49M |
| 2026-09-01 | $0,22 | -%4,35 | $0,22 | $0,23 | $0,21 | 1,03M |
| 2026-08-31 | $0,23 | -%0,43 | $0,24 | $0,24 | $0,22 | 1,73M |
| 2026-08-28 | $0,23 | -%2,12 | $0,24 | $0,24 | $0,23 | 899,80K |
| 2026-08-27 | $0,24 | -%0,84 | $0,24 | $0,25 | $0,23 | 1,27M |
| 2026-08-26 | $0,24 | +%4,39 | $0,25 | $0,26 | $0,23 | 3,91M |
| 2026-08-25 | $0,23 | +%3,17 | $0,22 | $0,23 | $0,22 | 1,09M |
| 2026-08-24 | $0,22 | -%5,15 | $0,23 | $0,23 | $0,22 | 1,09M |
| 2026-08-21 | $0,23 | +%2,64 | $0,23 | $0,24 | $0,23 | 1,47M |
| 2026-08-20 | $0,23 | +%2,25 | $0,22 | $0,23 | $0,22 | 1,53M |
| 2026-08-19 | $0,22 | -%6,72 | $0,23 | $0,25 | $0,22 | 2,68M |
| 2026-08-18 | $0,24 | -%5,56 | $0,25 | $0,25 | $0,23 | 2,82M |
| 2026-08-17 | $0,25 | -%5,62 | $0,27 | $0,27 | $0,25 | 2,06M |
| 2026-08-14 | $0,27 | -%17,08 | $0,30 | $0,31 | $0,26 | 7,27M |
| 2026-08-13 | $0,32 | +%15,41 | $0,29 | $0,33 | $0,28 | 13,59M |
| 2026-08-12 | $0,28 | -%0,36 | $0,28 | $0,29 | $0,27 | 2,34M |
| 2026-08-11 | $0,28 | +%4,87 | $0,28 | $0,28 | $0,26 | 2,34M |
| 2026-08-10 | $0,27 | -%7,93 | $0,29 | $0,30 | $0,26 | 2,22M |
| 2026-08-07 | $0,29 | +%7,81 | $0,27 | $0,30 | $0,27 | 2,42M |
| 2026-08-06 | $0,27 | -%3,93 | $0,27 | $0,28 | $0,26 | 1,06M |
| 2026-08-05 | $0,28 | -%4,76 | $0,29 | $0,30 | $0,27 | 1,60M |
| 2026-08-04 | $0,29 | +%9,29 | $0,27 | $0,30 | $0,26 | 2,76M |
| 2026-08-03 | $0,27 | -%0,74 | $0,26 | $0,28 | $0,26 | 2,03M |
| 2026-07-31 | $0,27 | +%1,50 | $0,28 | $0,29 | $0,25 | 1,30M |
| 2026-07-30 | $0,27 | +%0,75 | $0,27 | $0,28 | $0,25 | 2,87M |
| 2026-07-29 | $0,26 | -%11,37 | $0,30 | $0,31 | $0,26 | 2,15M |
| 2026-07-28 | $0,30 | -%3,55 | $0,30 | $0,31 | $0,28 | 1,23M |
| 2026-07-27 | $0,31 | -%3,43 | $0,32 | $0,33 | $0,28 | 2,02M |
| 2026-07-24 | $0,32 | -%6,41 | $0,34 | $0,34 | $0,31 | 2,10M |
| 2026-07-23 | $0,34 | -%3,38 | $0,37 | $0,37 | $0,33 | 3,38M |
| 2026-07-22 | $0,35 | +%1,43 | $0,35 | $0,42 | $0,32 | 7,50M |
| 2026-07-21 | $0,35 | +%25,90 | $0,28 | $0,37 | $0,26 | 19,96M |
| 2026-07-20 | $0,28 | -%0,71 | $0,31 | $0,32 | $0,26 | 49,45M |
| 2026-07-17 | $0,28 | +%14,29 | $0,24 | $0,30 | $0,20 | 46,14M |
| 2026-07-16 | $0,25 | -%15,52 | $0,28 | $0,29 | $0,24 | 3,34M |
| 2026-07-15 | $0,29 | %0,00 | $0,30 | $0,30 | $0,28 | 1,57M |
| 2026-07-14 | $0,29 | -%3,01 | $0,32 | $0,33 | $0,28 | 2,52M |
| 2026-07-13 | $0,30 | -%5,38 | $0,32 | $0,32 | $0,29 | 2,36M |
| 2026-07-10 | $0,32 | -%3,95 | $0,33 | $0,33 | $0,31 | 1,60M |
| 2026-07-09 | $0,33 | -%0,90 | $0,34 | $0,34 | $0,32 | 967,80K |
| 2026-07-08 | $0,33 | -%6,74 | $0,34 | $0,35 | $0,32 | 1,66M |
| 2026-07-07 | $0,36 | -%5,82 | $0,36 | $0,37 | $0,34 | 1,64M |
| 2026-07-06 | $0,38 | +%5,88 | $0,37 | $0,38 | $0,35 | 2,06M |
| 2026-07-02 | $0,36 | -%4,03 | $0,36 | $0,38 | $0,34 | 1,70M |
| 2026-07-01 | $0,37 | +%6,29 | $0,35 | $0,37 | $0,34 | 3,45M |
| 2026-06-30 | $0,35 | +%5,42 | $0,34 | $0,38 | $0,34 | 3,09M |
| 2026-06-29 | $0,33 | -%2,35 | $0,34 | $0,35 | $0,32 | 2,31M |
| 2026-06-26 | $0,34 | -%13,92 | $0,38 | $0,40 | $0,34 | 5,63M |
| 2026-06-25 | $0,40 | -%3,89 | $0,42 | $0,43 | $0,37 | 4,81M |
| 2026-06-24 | $0,41 | -%4,64 | $0,44 | $0,53 | $0,40 | 5,77M |
| 2026-06-23 | $0,43 | -%10,40 | $0,46 | $0,46 | $0,43 | 2,40M |
| 2026-06-22 | $0,48 | -%3,02 | $0,52 | $0,54 | $0,48 | 4,13M |
| 2026-06-18 | $0,50 | +%15,89 | $0,45 | $0,51 | $0,39 | 6,54M |
| 2026-06-17 | $0,43 | +%9,18 | $0,41 | $0,47 | $0,39 | 6,18M |
| 2026-06-16 | $0,39 | +%1,55 | $0,38 | $0,42 | $0,37 | 4,60M |
| 2026-06-15 | $0,39 | -%11,26 | $0,44 | $0,47 | $0,39 | 4,88M |
| 2026-06-12 | $0,44 | -%7,25 | $0,48 | $0,48 | $0,43 | 3,29M |
| 2026-06-11 | $0,47 | +%1,30 | $0,47 | $0,50 | $0,46 | 2,34M |
| 2026-06-10 | $0,46 | -%6,46 | $0,51 | $0,52 | $0,46 | 3,29M |
| 2026-06-09 | $0,50 | -%16,10 | $0,58 | $0,60 | $0,49 | 4,42M |
| 2026-06-08 | $0,59 | +%0,85 | $0,66 | $0,68 | $0,59 | 6,05M |
| 2026-06-05 | $0,58 | -%15,22 | $0,70 | $0,70 | $0,57 | 4,96M |
| 2026-06-04 | $0,69 | +%22,99 | $0,56 | $0,73 | $0,56 | 10,46M |
| 2026-06-03 | $0,56 | -%6,81 | $0,62 | $0,62 | $0,54 | 3,60M |
| 2026-06-02 | $0,60 | +%0,33 | $0,60 | $0,70 | $0,59 | 5,30M |
| 2026-06-01 | $0,60 | -%6,69 | $0,62 | $0,64 | $0,58 | 5,13M |
| 2026-05-29 | $0,64 | -%10,20 | $0,72 | $0,74 | $0,64 | 5,48M |
| 2026-05-28 | $0,72 | -%4,79 | $0,75 | $0,78 | $0,68 | 7,32M |
| 2026-05-27 | $0,75 | -%7,62 | $0,77 | $0,83 | $0,73 | 7,42M |
| 2026-05-26 | $0,81 | -%5,46 | $1,02 | $1,02 | $0,81 | 35,45M |
| 2026-05-22 | $0,86 | +%23,00 | $0,69 | $0,96 | $0,69 | 48,60M |
| 2026-05-21 | $0,70 | +%4,01 | $0,71 | $0,77 | $0,61 | 29,38M |