Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Next Technology Holding (NXTT) Historical Prices: Free Download & Interactive Data Table 2025

NXTT Historical Prices

Summary

Key Stock Metrics

0.13

(September 4, 2025)

52-Week Low

4.80

(May 12, 2025)

52-Week High

9342.50

(August 5, 2022)

All-Time High

0.15

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-23 216.45 216.45 216.45 216.45 1
2020-07-29 178.83 178.83 178.83 178.83 1
2020-07-30 178.83 196.72 178.83 196.72 3
2020-07-31 234.33 234.33 234.33 234.33 3
2020-08-03 233.72 233.72 233.72 233.72 1
2020-08-04 231.25 231.25 185.00 185.00 47
2020-08-05 184.69 185.00 184.69 185.00 11
2020-08-07 203.50 317.58 203.50 317.58 19
2020-08-10 345.33 373.70 345.33 373.70 7
2020-08-11 496.42 690.67 496.42 690.67 18
2020-08-12 690.67 1245.05 690.67 1171.67 42
2020-08-13 1017.50 1017.50 810.92 810.92 30
2020-08-14 814.00 832.50 814.00 832.50 7
2020-08-17 0.00 0.00 0.00 832.50 0
2020-08-19 786.25 925.00 786.25 925.00 14
2020-08-20 925.00 955.83 925.00 955.83 6
2020-08-21 955.83 1036.00 955.83 1036.00 4
2020-08-24 1060.67 1097.67 1060.67 1097.67 6
2020-08-25 1048.33 1048.33 1048.33 1048.33 3
2020-08-26 1140.22 1140.22 1140.22 1140.22 1
2020-08-27 0.00 0.00 0.00 1140.22 0
2020-08-31 1526.25 1887.00 1481.85 1850.00 8
2020-09-01 2035.00 2405.00 2035.00 2395.75 8
2020-09-02 2432.75 2497.50 2432.75 2497.50 4
2020-09-03 2414.25 2479.00 2414.25 2460.50 3
2020-09-04 0.00 0.00 0.00 2460.50 0
2020-09-08 2477.15 2477.15 2477.15 2477.15 1
2020-09-09 2386.50 2386.50 2340.25 2340.25 1
2020-09-10 2155.25 2155.25 1850.00 1850.00 1
2020-09-11 1480.00 1480.00 1480.00 1480.00 1
2020-09-14 1461.50 1831.50 1461.50 1665.00 4
2020-09-15 1665.00 1665.00 1665.00 1665.00 1
2020-09-17 1757.50 1757.50 1757.50 1757.50 1
2020-09-18 1803.75 1803.75 1803.75 1803.75 2
2020-09-21 1803.75 1803.75 1803.75 1803.75 0
2020-09-23 0.00 0.00 0.00 1803.75 0
2020-09-24 1480.00 1480.00 1295.00 1295.00 1
2020-09-28 1110.00 1110.00 1110.00 1110.00 1
2020-09-30 0.00 0.00 0.00 1110.00 0
2020-10-01 0.00 0.00 0.00 1110.00 0
2020-10-02 1221.00 1221.00 1221.00 1221.00 0
2020-10-05 0.00 0.00 0.00 1221.00 0
2020-10-06 1248.75 1295.00 1248.75 1295.00 1
2020-10-07 0.00 0.00 0.00 1295.00 0
2020-10-13 1248.75 1424.50 1248.75 1424.50 2
2020-10-16 1387.50 1387.50 1387.50 1387.50 1
2020-10-20 1036.00 1036.00 1036.00 1036.00 0
2020-10-21 1110.00 1332.00 1110.00 1332.00 2
2020-10-22 1295.00 1295.00 1295.00 1295.00 1
2020-10-23 1295.00 1295.00 1295.00 1295.00 1
2020-10-26 0.00 0.00 0.00 1295.00 0
2020-10-27 1415.25 1424.50 1415.25 1424.50 1
2020-10-28 1036.00 1036.00 1036.00 1424.50 0
2020-10-29 1128.50 1341.25 1128.50 1341.25 1
2020-10-30 1332.00 1332.00 1332.00 1332.00 0
2020-11-02 0.00 0.00 0.00 1332.00 0
2020-11-03 1313.50 1313.50 1313.50 1313.50 0
2020-11-05 0.00 0.00 0.00 1313.50 0
2020-11-06 1313.50 1313.50 1313.50 1313.50 0
2020-11-10 0.00 0.00 0.00 1313.50 0
2020-11-11 1215.45 1215.45 1215.45 1215.45 0
2020-11-12 0.00 0.00 0.00 1215.45 0
2020-11-16 1276.50 1559.55 1276.50 1559.55 7
2020-11-17 1559.55 1572.50 1559.55 1572.50 1
2020-11-20 0.00 0.00 0.00 1572.50 0
2020-11-23 0.00 0.00 0.00 1572.50 0
2020-11-24 0.00 0.00 0.00 1572.50 0
2020-11-27 0.00 0.00 0.00 1572.50 0
2020-12-07 1472.60 1472.60 1472.60 1472.60 0
2020-12-09 0.00 0.00 0.00 1472.60 0
2020-12-11 0.00 0.00 0.00 1472.60 0
2020-12-17 0.00 0.00 0.00 1472.60 0
2020-12-21 786.25 786.25 786.25 786.25 0
2020-12-22 862.10 1036.00 636.40 999.00 4
2020-12-23 1091.50 1091.50 1091.50 1091.50 0
2020-12-24 0.00 0.00 0.00 1091.50 0
2020-12-28 1119.25 1119.25 1119.25 1119.25 0
2020-12-31 0.00 0.00 0.00 1119.25 0
2021-01-06 1147.00 1147.00 1147.00 1147.00 0
2021-01-08 0.00 0.00 0.00 1147.00 0
2021-01-11 1239.50 1239.50 1184.00 1184.00 1
2021-01-12 0.00 0.00 0.00 1184.00 0
2021-01-14 0.00 0.00 0.00 1184.00 0
2021-01-15 1054.50 1054.50 1054.50 1054.50 0
2021-01-19 0.00 0.00 0.00 1054.50 0
2021-01-20 1165.50 1591.00 1165.50 1221.00 14
2021-01-21 1258.00 1369.00 1258.00 1369.00 2
2021-01-22 1415.25 1517.00 1415.25 1507.75 6
2021-01-25 1507.75 1507.75 1507.75 1507.75 1
2021-01-27 1369.00 1369.00 1369.00 1369.00 0
2021-01-28 0.00 0.00 0.00 1369.00 0
2021-02-01 1174.75 1174.75 1174.75 1174.75 0
2021-02-02 1174.75 1174.75 980.50 980.50 5
2021-02-04 934.25 934.25 934.25 934.25 0
2021-02-05 1017.50 1036.00 1017.50 1036.00 1
2021-02-08 1139.60 1295.00 740.00 1110.00 5
2021-02-09 1184.00 1184.00 1184.00 1184.00 0
2021-02-10 0.00 0.00 0.00 1184.00 0
2021-02-11 0.00 0.00 0.00 1184.00 0
2021-02-12 1065.60 1065.60 1065.60 1065.60 0
2021-02-16 1100.75 1100.75 1100.75 1100.75 1
2021-02-17 0.00 0.00 0.00 1100.75 0
2021-02-18 0.00 0.00 0.00 1100.75 0
2021-02-23 1065.60 1065.60 1065.60 1065.60 0
2021-02-24 0.00 0.00 0.00 1065.60 0
2021-03-02 1147.00 1147.00 1147.00 1147.00 0
2021-03-05 1065.60 1065.60 925.00 1017.50 1
2021-03-08 0.00 0.00 0.00 1017.50 0
2021-03-10 0.00 0.00 0.00 1017.50 0
2021-03-12 884.30 962.00 878.75 962.00 2
2021-03-15 0.00 0.00 0.00 962.00 0
2021-03-17 0.00 0.00 0.00 962.00 0
2021-03-18 0.00 0.00 0.00 962.00 0
2021-03-19 0.00 0.00 0.00 962.00 0
2021-03-22 693.75 1028.60 693.75 1028.60 1
2021-03-23 1028.60 1028.60 1028.60 1028.60 0
2021-03-24 1028.60 1028.60 1028.60 1028.60 0
2021-03-25 0.00 0.00 0.00 1028.60 0
2021-03-30 0.00 0.00 0.00 1028.60 0
2021-04-06 1073.00 1073.00 1073.00 1073.00 0
2021-04-07 1073.00 1073.00 1073.00 1073.00 1
2021-04-09 0.00 0.00 0.00 1073.00 0
2021-04-12 1073.00 1073.00 1073.00 1073.00 1
2021-04-15 0.00 0.00 0.00 1073.00 0
2021-04-19 0.00 0.00 0.00 1073.00 0
2021-04-22 0.00 0.00 0.00 1073.00 0
2021-05-03 0.00 0.00 0.00 1073.00 0
2021-05-05 0.00 0.00 0.00 1073.00 0
2021-05-06 0.00 0.00 0.00 1073.00 0
2021-05-10 0.00 0.00 0.00 1073.00 0
2021-05-17 1036.00 1036.00 1036.00 1036.00 0
2021-05-20 0.00 0.00 0.00 1036.00 0
2021-05-24 0.00 0.00 0.00 1036.00 0
2021-05-26 0.00 0.00 0.00 1036.00 0
2021-06-01 0.00 0.00 0.00 1036.00 0
2021-06-03 1036.00 1036.00 1036.00 1036.00 1
2021-06-09 0.00 0.00 0.00 1036.00 0
2021-06-15 1017.50 1017.50 1017.50 1017.50 0
2021-06-16 0.00 0.00 0.00 1017.50 0
2021-06-17 0.00 0.00 0.00 1017.50 0
2021-06-21 788.10 943.50 788.10 943.50 2
2021-06-22 0.00 0.00 0.00 943.50 0
2021-06-23 943.50 1017.50 906.50 1017.50 2
2021-06-29 1036.00 1054.50 888.00 1054.50 3
2021-06-30 1073.00 1073.00 1073.00 1073.00 0
2021-07-01 185.00 186.85 185.00 186.85 21
2021-07-02 925.00 925.00 925.00 925.00 0
2021-07-06 832.50 860.25 832.50 860.25 1
2021-07-13 869.50 869.50 869.50 869.50 0
2021-07-15 0.00 0.00 0.00 869.50 0
2021-07-16 0.00 0.00 0.00 869.50 0
2021-07-26 370.00 407.00 370.00 370.00 1
2021-07-27 444.00 555.00 444.00 555.00 1
2021-07-28 610.50 610.50 610.50 610.50 1
2021-07-29 0.00 0.00 0.00 610.50 0
2021-08-02 610.50 610.50 610.50 610.50 0
2021-08-03 695.60 756.65 612.35 612.35 10
2021-08-05 666.00 666.00 666.00 666.00 0
2021-08-06 647.50 741.85 647.50 741.85 5
2021-08-09 740.00 741.85 740.00 740.00 12
2021-08-10 740.00 740.00 740.00 740.00 2
2021-08-11 703.00 703.00 703.00 703.00 0
2021-08-12 703.00 703.00 703.00 703.00 4
2021-08-13 701.15 703.00 701.15 703.00 2
2021-08-17 703.00 703.00 703.00 703.00 1
2021-08-31 701.15 701.15 701.15 701.15 1
2021-09-01 0.00 0.00 0.00 701.15 0
2021-09-02 738.15 738.15 738.15 738.15 0
2021-09-07 740.00 740.00 740.00 740.00 0
2021-09-21 738.15 738.15 738.15 738.15 0
2021-09-23 738.15 738.15 738.15 738.15 0
2021-09-30 738.15 738.15 738.15 738.15 1
2021-10-01 0.00 0.00 0.00 738.15 0
2021-10-20 719.65 719.65 719.65 719.65 3
2021-10-22 370.00 370.00 323.77 323.77 4
2021-10-26 379.25 501.35 379.25 501.35 5
2021-10-27 501.35 536.50 501.35 536.50 1
2021-10-28 547.60 573.50 547.60 573.50 1
2021-10-29 370.00 444.00 370.00 444.00 1
2021-11-01 462.50 462.50 462.50 462.50 0
2021-11-04 277.50 449.55 277.50 425.50 6
2021-11-11 0.00 0.00 0.00 425.50 0
2021-11-12 425.50 425.50 425.50 425.50 0
2021-11-23 423.65 453.25 423.65 453.25 2
2021-11-24 484.70 484.70 484.70 484.70 2
2021-11-26 342.25 342.25 342.25 342.25 1
2021-12-01 388.50 496.17 388.50 462.50 11
2021-12-02 462.50 532.80 462.50 518.00 6
2021-12-03 518.00 518.00 338.55 338.55 2
2021-12-07 404.23 631.78 397.75 631.78 19
2021-12-08 573.50 832.50 573.50 740.00 66
2021-12-09 688.20 727.05 630.85 719.65 7
2021-12-10 721.50 740.00 703.00 703.00 3
2021-12-13 740.00 740.00 740.00 740.00 1
2021-12-20 734.45 734.45 558.70 560.55 9
2021-12-21 703.00 725.20 703.00 703.00 1
2021-12-23 703.00 740.00 703.00 740.00 1
2022-01-03 556.85 593.85 399.60 593.85 1
2022-01-04 647.50 647.50 647.50 593.85 0
2022-01-05 634.55 634.55 634.55 634.55 0
2022-01-19 624.38 647.50 366.30 366.30 2
2022-01-20 425.50 703.00 370.00 703.00 28
2022-01-21 703.00 740.00 703.00 703.00 8
2022-01-24 703.00 703.00 501.35 555.00 14
2022-01-25 656.75 692.83 558.70 605.88 22
2022-01-26 647.50 703.00 610.50 669.70 10
2022-01-27 647.50 680.80 610.50 680.80 12
2022-01-31 733.53 740.00 684.50 721.50 45
2022-02-01 738.15 758.50 738.15 740.00 28
2022-02-02 777.00 777.00 758.50 777.00 16
2022-02-04 795.50 851.00 795.50 851.00 51
2022-02-07 795.50 832.50 795.50 832.50 12
2022-02-08 869.50 869.50 869.50 869.50 0
2022-02-10 869.50 869.50 869.50 869.50 5
2022-02-14 795.50 851.00 795.50 851.00 27
2022-02-15 869.50 869.50 832.50 832.50 1
2022-02-16 867.65 867.65 867.65 867.65 0
2022-02-17 869.50 869.50 851.00 851.00 5
2022-02-28 777.00 777.00 777.00 777.00 5
2022-03-02 777.00 777.00 777.00 777.00 1
2022-03-03 777.00 777.00 777.00 777.00 0
2022-03-04 740.00 764.05 703.00 740.00 17
2022-03-16 693.75 693.75 693.75 693.75 0
2022-03-22 651.20 651.20 651.20 651.20 1
2022-05-02 721.50 767.75 721.50 767.75 1
2022-05-09 310.80 351.50 310.80 351.50 1
2022-05-10 407.00 601.25 407.00 592.00 3
2022-05-12 590.15 590.15 590.15 590.15 0
2022-05-23 666.00 666.00 666.00 666.00 0
2022-05-26 712.25 712.25 712.25 712.25 0
2022-06-01 740.00 740.00 740.00 740.00 1
2022-06-02 758.50 758.50 758.50 758.50 0
2022-06-06 740.00 740.00 740.00 740.00 1
2022-06-07 740.00 740.00 740.00 740.00 2
2022-06-10 592.00 592.00 592.00 592.00 3
2022-06-13 693.75 703.00 647.50 703.00 2
2022-06-16 482.85 647.50 482.85 647.50 1
2022-06-17 556.85 556.85 484.70 555.00 1
2022-06-21 675.25 784.40 675.25 784.40 9
2022-06-22 851.00 860.25 851.00 860.25 2
2022-06-23 875.05 921.30 869.50 921.30 12
2022-06-24 858.40 984.20 858.40 934.25 2
2022-06-27 989.75 1011.95 925.00 1011.95 3
2022-06-28 1045.25 1045.25 1045.25 1045.25 0
2022-06-29 764.05 1017.50 764.05 1017.50 2
2022-06-30 1082.25 1082.25 1082.25 1082.25 0
2022-07-01 1147.00 1147.00 1147.00 1147.00 1
2022-07-06 1226.55 1720.50 1211.75 1720.50 14
2022-07-07 1896.25 1896.25 1766.75 1850.00 7
2022-07-11 2025.75 2025.75 2025.75 2025.75 0
2022-07-12 2035.00 2035.00 2035.00 2035.00 0
2022-07-13 2036.85 2036.85 2036.85 2036.85 0
2022-07-14 1894.40 1894.40 1894.40 1894.40 0
2022-07-15 1942.50 2220.00 1942.50 2220.00 1
2022-07-19 2921.15 4292.00 2163.58 3727.75 1430
2022-07-20 3424.35 3996.00 3165.35 3675.95 788
2022-07-21 3572.35 3670.12 3367.00 3552.00 116
2022-07-22 3811.00 3847.94 3385.50 3533.50 126
2022-07-25 3318.90 3583.45 3311.50 3570.50 103
2022-07-26 3442.85 3626.00 3404.00 3489.10 70
2022-07-27 3365.15 3422.50 3098.75 3331.85 142
2022-07-28 3130.20 3552.00 3130.20 3494.65 52
2022-07-29 3330.00 3367.00 3204.20 3204.20 33
2022-08-01 3102.45 3237.50 2924.85 3237.50 94
2022-08-02 3182.00 3215.30 2960.00 3096.90 280
2022-08-03 3108.00 3237.50 3089.50 3178.30 32
2022-08-04 3163.50 3422.50 3163.50 3385.50 43
2022-08-05 9065.00 9342.50 3550.15 3814.70 3037
2022-08-08 3814.70 4125.19 3193.10 3385.44 562
2022-08-09 3239.35 3408.75 2334.70 3143.15 579
2022-08-10 2887.85 3012.73 2590.00 2974.80 344
2022-08-11 2776.85 2936.88 2419.80 2662.15 162
2022-08-12 3596.40 4606.50 1942.50 2077.55 5090
2022-08-15 2035.00 2077.55 1544.75 1850.00 1015
2022-08-16 1825.95 2752.80 1436.27 1570.65 4544
2022-08-17 1483.70 1535.50 1278.28 1324.60 1364
2022-08-18 1322.75 2010.95 906.50 947.20 18483
2022-08-19 1000.85 1295.00 888.00 960.15 7356
2022-08-22 930.55 1098.90 797.35 976.80 4456
2022-08-23 1080.40 1259.85 547.60 595.70 22431
2022-08-24 612.35 706.70 431.05 471.75 27824
2022-08-25 434.75 488.40 362.60 388.50 15470
2022-08-26 408.85 416.25 325.60 349.65 21789
2022-08-29 325.60 399.60 325.60 381.10 6932
2022-08-30 394.05 408.85 305.25 327.45 25103
2022-08-31 314.50 332.94 305.25 318.20 3294
2022-09-01 310.80 318.20 283.05 294.15 5355
2022-09-02 296.00 299.70 259.00 266.40 3180
2022-09-06 266.40 277.50 251.60 255.30 2407
2022-09-07 253.45 257.15 231.25 244.20 2812
2022-09-08 244.20 260.85 233.10 251.60 1746
2022-09-09 259.00 384.80 251.60 294.15 59782
2022-09-12 333.00 366.30 192.40 205.35 52775
2022-09-13 210.90 216.45 180.60 183.15 21551
2022-09-14 181.30 183.15 168.35 178.69 8472
2022-09-15 180.52 197.95 175.86 192.40 9440
2022-09-16 192.40 192.40 168.74 173.90 3816
2022-09-19 175.75 175.98 166.50 166.52 2761
2022-09-20 168.35 168.35 152.63 157.25 3572
2022-09-21 149.26 153.55 135.05 138.57 4906
2022-09-22 131.35 138.62 131.35 131.91 2060
2022-09-23 131.50 135.05 129.50 133.20 2064
2022-09-26 142.47 162.76 136.94 140.34 6877
2022-09-27 151.70 153.18 135.22 144.30 3130
2022-09-28 144.34 150.78 144.30 149.74 1668
2022-09-29 149.85 151.70 139.36 140.62 1888
2022-09-30 146.37 155.40 140.60 149.85 3679
2022-10-03 153.55 171.33 150.04 156.45 4092
2022-10-04 164.65 168.96 155.51 159.40 1843
2022-10-05 162.80 173.90 157.25 170.64 2786
2022-10-06 169.50 222.00 166.69 214.60 9926
2022-10-07 214.60 247.90 185.00 192.40 7861
2022-10-10 192.40 194.25 175.77 177.62 1754
2022-10-11 188.70 197.95 181.12 183.21 2946
2022-10-12 183.15 199.80 181.30 196.10 1779
2022-10-13 190.55 210.90 190.55 194.25 2076
2022-10-14 194.25 229.40 194.25 222.00 4871
2022-10-17 233.10 281.20 233.10 277.50 10159
2022-10-18 281.20 327.45 220.15 255.30 13080
2022-10-19 253.45 253.45 199.80 209.05 3625
2022-10-20 214.60 227.12 201.65 216.45 1619
2022-10-21 212.75 220.15 204.43 210.90 1213
2022-10-24 216.45 223.85 194.25 209.07 1238
2022-10-25 210.90 216.45 199.80 205.35 1849
2022-10-26 205.35 210.68 194.25 205.35 895
2022-10-27 205.35 209.05 197.95 205.35 926
2022-10-28 201.65 212.75 196.29 207.20 629
2022-10-31 207.20 209.14 197.95 201.65 929
2022-11-01 197.95 207.20 197.45 197.95 567
2022-11-02 197.95 222.00 196.10 220.15 2380
2022-11-03 227.55 268.25 227.55 259.00 7725
2022-11-04 286.75 310.80 232.51 266.40 12291
2022-11-07 268.25 268.25 195.80 229.40 9566
2022-11-08 233.10 234.03 196.10 225.70 5675
2022-11-09 210.90 218.30 137.09 144.30 10234
2022-11-10 169.85 222.00 169.83 203.50 9640
2022-11-11 203.50 212.75 186.85 209.05 4802
2022-11-14 214.60 225.48 199.80 220.15 3194
2022-11-15 216.45 222.00 209.05 218.30 1441
2022-11-16 214.60 222.00 205.35 218.30 2325
2022-11-17 218.30 222.00 203.50 222.00 2415
2022-11-18 218.30 223.85 203.50 214.60 4039
2022-11-21 234.97 242.35 199.71 207.20 33392
2022-11-22 197.95 214.60 181.30 185.00 15672
2022-11-23 186.85 196.10 175.75 185.00 2402
2022-11-25 179.45 190.55 175.75 175.75 1381
2022-11-28 176.79 183.15 160.95 165.59 3314
2022-11-29 166.50 166.50 148.00 158.95 15169
2022-11-30 159.10 172.42 153.55 160.95 10331
2022-12-01 160.95 179.45 153.74 171.90 10838
2022-12-02 162.80 183.15 153.74 157.68 29654
2022-12-05 162.71 164.63 144.49 148.00 2839
2022-12-06 148.00 153.55 140.60 144.30 2115
2022-12-07 145.23 150.78 138.75 145.30 1598
2022-12-08 145.80 148.00 134.18 136.46 2018
2022-12-09 136.53 146.15 129.78 142.45 2593
2022-12-12 142.45 155.46 138.73 151.70 1916
2022-12-13 153.61 153.94 135.14 149.85 3375
2022-12-14 142.51 155.40 136.90 136.90 14467
2022-12-15 138.20 149.11 116.96 122.75 18630
2022-12-16 125.80 129.50 113.05 114.70 10441
2022-12-19 112.85 117.81 90.41 90.65 15264
2022-12-20 91.83 94.15 65.32 71.23 20941
2022-12-21 68.47 68.47 44.68 44.77 34283
2022-12-22 49.40 55.41 46.25 48.10 10837
2022-12-23 51.43 53.65 42.55 53.47 10398
2022-12-27 53.47 59.20 48.77 53.04 6758
2022-12-28 58.90 58.92 51.43 51.62 4997
2022-12-29 55.50 59.18 52.63 59.16 5950
2022-12-30 59.20 80.01 56.06 62.90 9429
2023-01-03 67.82 79.57 67.14 71.28 5488
2023-01-04 72.15 86.95 72.15 79.57 8387
2023-01-05 85.23 94.35 79.55 79.55 11538
2023-01-06 83.44 88.80 80.48 83.27 4772
2023-01-09 91.02 92.13 83.25 88.80 3513
2023-01-10 91.58 99.72 89.73 94.35 5493
2023-01-11 94.35 96.84 81.59 85.19 7549
2023-01-12 85.10 86.58 78.14 80.42 4888
2023-01-13 75.67 81.40 74.28 76.11 3526
2023-01-17 77.70 82.34 77.15 80.01 1222
2023-01-18 77.70 80.48 70.30 73.48 2640
2023-01-19 73.45 74.93 70.30 72.71 2208
2023-01-20 74.56 74.56 64.75 70.86 1485
2023-01-23 70.30 74.00 66.60 72.06 4259
2023-01-24 69.89 70.21 63.09 64.81 5380
2023-01-25 64.75 64.75 55.87 58.18 6287
2023-01-26 59.22 59.22 55.50 57.55 4379
2023-01-27 58.31 59.20 52.73 55.50 6469
2023-01-30 55.48 58.02 53.89 55.52 3809
2023-01-31 55.50 61.05 55.50 58.11 9216
2023-02-01 58.22 60.66 55.87 56.28 6949
2023-02-02 59.20 59.20 56.24 56.24 5264
2023-02-03 59.20 59.20 55.50 55.50 3308
2023-02-06 57.28 59.20 55.87 56.74 2998
2023-02-07 58.83 78.53 57.35 75.85 25910
2023-02-08 82.33 145.41 77.35 120.25 149691
2023-02-09 137.73 138.75 94.35 120.25 62342
2023-02-10 111.00 120.25 85.23 100.83 25755
2023-02-13 95.42 98.05 90.65 92.50 7397
2023-02-14 88.80 89.73 80.49 85.64 7623
2023-02-15 83.25 103.58 78.63 84.40 22993
2023-02-16 86.58 101.75 79.55 89.85 14666
2023-02-17 94.35 96.20 83.27 85.73 4181
2023-02-21 81.40 89.71 75.87 78.33 6319
2023-02-22 78.33 89.73 75.85 82.01 2659
2023-02-23 81.40 85.10 69.91 75.85 5826
2023-02-24 75.30 75.30 64.75 70.30 3811
2023-02-27 77.46 78.63 66.60 70.12 7044
2023-02-28 66.62 73.57 64.75 64.81 4708
2023-03-01 64.81 66.60 61.67 62.90 4574
2023-03-02 59.24 64.75 59.24 64.75 3249
2023-03-03 63.12 63.79 61.05 62.90 2519
2023-03-06 61.77 64.18 61.24 61.99 2926
2023-03-07 64.75 64.75 61.98 62.20 1936
2023-03-08 63.64 72.15 62.25 71.80 6499
2023-03-09 73.41 77.70 67.16 71.10 6372
2023-03-10 71.10 71.23 64.95 66.34 1964
2023-03-13 66.42 66.42 60.31 61.03 3418
2023-03-14 61.05 64.75 61.05 61.05 1049
2023-03-15 59.20 62.90 57.35 59.20 1170
2023-03-16 61.05 61.05 56.43 58.65 2508
2023-03-17 58.09 62.16 55.50 55.50 3146
2023-03-20 56.80 56.96 47.95 51.62 3049
2023-03-21 51.26 58.46 50.14 55.52 2214
2023-03-22 61.05 61.05 54.33 56.33 2044
2023-03-23 55.87 57.35 55.32 55.32 3079
2023-03-24 55.50 55.50 51.80 53.65 1439
2023-03-27 53.65 54.58 51.84 53.30 1388
2023-03-28 53.32 55.50 51.80 52.54 2015
2023-03-29 52.36 56.04 46.25 47.73 15424
2023-03-30 47.73 51.80 46.44 48.66 17309
2023-03-31 48.10 51.00 44.49 47.55 28919
2023-04-03 46.44 48.01 43.70 44.42 25863
2023-04-04 44.40 44.77 37.33 44.01 8290
2023-04-05 44.22 47.73 40.89 42.85 6012
2023-04-06 42.55 46.25 38.94 42.37 24929
2023-04-10 39.50 40.31 37.39 38.63 5833
2023-04-11 38.67 41.44 34.28 35.89 18117
2023-04-12 36.08 37.00 33.10 33.32 12615
2023-04-13 33.30 33.30 26.99 27.01 26367
2023-04-14 27.94 34.93 26.66 28.12 24632
2023-04-17 28.27 28.68 27.40 27.75 8662
2023-04-18 30.90 31.82 27.75 27.94 65311
2023-04-19 28.68 28.68 26.83 27.94 11734
2023-04-20 27.75 28.49 25.90 27.38 9976
2023-04-21 26.83 27.10 24.25 25.53 9024
2023-04-24 25.33 25.35 23.11 24.24 6849
2023-04-25 27.75 27.75 21.22 22.18 30490
2023-04-26 20.83 21.09 14.45 14.89 73582
2023-04-27 15.34 16.47 13.69 14.43 60111
2023-04-28 15.69 24.88 12.52 20.46 450514
2023-05-01 17.91 19.48 12.73 13.32 194528
2023-05-02 14.80 15.82 13.32 14.74 120974
2023-05-03 14.34 14.80 13.15 13.51 66365
2023-05-04 13.78 13.80 11.14 12.10 140797
2023-05-05 11.47 11.71 9.36 10.92 169272
2023-05-08 12.56 13.23 10.64 11.36 143590
2023-05-09 11.08 11.29 10.29 11.01 61259
2023-05-10 9.62 10.71 8.25 9.81 142730
2023-05-11 9.71 9.81 8.79 9.05 40110
2023-05-12 9.40 9.62 8.51 8.84 41933
2023-05-15 8.81 8.81 7.59 8.25 48322
2023-05-16 8.01 8.14 6.12 7.03 336704
2023-05-17 11.91 13.58 9.69 10.08 1483856
2023-05-18 11.10 12.01 9.07 9.66 420360
2023-05-19 9.49 9.71 7.51 7.86 228673
2023-05-22 7.66 8.20 7.14 7.79 138557
2023-05-23 7.79 8.81 7.49 8.60 125373
2023-05-24 8.31 8.70 8.03 8.33 54716
2023-05-25 8.18 8.49 7.03 7.96 59435
2023-05-26 8.33 8.33 7.42 7.77 26342
2023-05-30 8.42 8.70 7.96 8.51 136387
2023-05-31 8.70 8.75 8.25 8.36 37617
2023-06-01 8.36 8.79 7.64 8.45 44436
2023-06-02 8.47 8.60 8.14 8.14 35190
2023-06-05 7.90 8.58 7.77 8.34 41967
2023-06-06 8.33 8.49 7.96 8.05 32608
2023-06-07 8.08 8.33 7.77 8.14 36583
2023-06-08 8.33 8.49 6.99 7.19 129462
2023-06-09 7.00 7.80 6.75 7.14 254110
2023-06-12 8.62 8.90 7.42 7.82 503564
2023-06-13 7.51 8.90 7.51 8.44 397722
2023-06-14 20.29 23.16 12.88 14.41 16231830
2023-06-15 13.56 16.00 13.02 13.12 1436160
2023-06-16 13.09 13.09 10.66 10.89 497114
2023-06-20 10.36 10.86 9.09 9.13 192377
2023-06-21 8.74 10.36 7.48 8.51 351377
2023-06-22 8.56 9.46 8.55 8.99 140308
2023-06-23 8.75 9.06 8.50 8.50 54343
2023-06-26 8.55 8.89 7.78 8.45 124450
2023-06-27 8.25 10.30 8.03 8.90 106961
2023-06-28 8.73 9.96 8.73 9.75 114526
2023-06-29 9.70 9.90 9.31 9.52 56989
2023-06-30 9.80 9.94 8.93 9.29 56543
2023-07-03 9.44 9.80 9.12 9.29 41967
2023-07-05 9.25 9.47 8.89 9.32 89258
2023-07-06 9.07 9.55 8.58 9.20 95251
2023-07-07 9.45 9.45 9.00 9.20 50579
2023-07-10 9.44 9.82 9.10 9.49 134453
2023-07-11 9.65 11.88 9.60 11.00 203198
2023-07-12 10.65 11.00 10.03 10.25 54562
2023-07-13 10.50 10.79 10.10 10.65 77494
2023-07-14 10.40 10.90 10.40 10.48 55990
2023-07-17 10.42 10.59 10.01 10.27 38346
2023-07-18 10.20 10.69 10.13 10.25 39087
2023-07-19 10.15 10.53 8.63 9.11 83212
2023-07-20 9.02 9.11 8.60 8.62 37928
2023-07-21 8.75 9.10 8.75 8.91 19246
2023-07-24 8.82 8.89 8.51 8.75 27548
2023-07-25 8.85 8.85 8.36 8.36 23235
2023-07-26 8.70 8.70 8.30 8.58 7816
2023-07-27 8.82 8.82 8.47 8.77 14379
2023-07-28 8.89 10.79 8.48 9.11 189699
2023-07-31 8.86 9.79 8.66 9.76 31783
2023-08-01 9.41 9.42 8.91 9.06 12443
2023-08-02 9.30 9.30 8.70 8.72 19561
2023-08-03 8.57 9.09 8.00 8.02 42544
2023-08-04 8.18 8.18 7.28 7.34 31101
2023-08-07 7.50 7.50 7.30 7.30 10249
2023-08-08 7.39 7.40 7.10 7.37 7358
2023-08-09 7.20 7.59 7.10 7.51 16279
2023-08-10 7.54 7.90 7.54 7.75 9435
2023-08-11 7.99 8.20 6.75 7.32 59549
2023-08-14 6.86 7.20 6.50 6.81 17772
2023-08-15 7.58 7.60 7.01 7.05 18501
2023-08-16 7.78 13.45 7.51 10.71 6501813
2023-08-17 9.34 10.39 8.58 9.03 279537
2023-08-18 8.83 9.06 7.25 7.77 109144
2023-08-21 7.78 7.79 7.06 7.66 48650
2023-08-22 7.37 7.85 7.12 7.50 72029
2023-08-23 7.54 8.20 7.05 7.09 60857
2023-08-24 7.54 9.40 7.20 7.55 714498
2023-08-25 7.40 7.94 7.25 7.53 55612
2023-08-28 7.56 8.50 7.50 8.24 112383
2023-08-29 8.50 9.05 8.18 8.79 100649
2023-08-30 8.89 9.00 8.53 8.80 20928
2023-08-31 8.80 10.50 8.80 9.74 127898
2023-09-01 10.02 10.80 9.56 9.93 99345
2023-09-05 9.83 9.96 8.46 9.64 60693
2023-09-06 8.94 8.94 8.08 8.08 45689
2023-09-07 7.88 8.47 7.80 7.83 25835
2023-09-08 8.25 8.35 7.76 8.12 137391
2023-09-11 8.96 8.96 8.96 8.96 500
2023-09-12 8.55 9.16 8.04 8.13 241128
2023-09-13 8.43 11.66 8.40 10.65 443918
2023-09-14 9.76 11.20 9.70 10.52 216236
2023-09-15 10.00 10.60 9.54 10.40 65848
2023-09-18 10.20 10.46 9.91 10.30 50184
2023-09-19 10.08 11.60 10.08 10.85 60177
2023-09-20 11.54 11.81 10.66 11.33 60266
2023-09-21 10.91 11.70 10.90 11.35 70567
2023-09-22 11.16 14.34 11.16 12.79 148185
2023-09-25 12.14 12.70 12.03 12.12 23032
2023-09-26 12.13 12.60 12.00 12.59 23977
2023-09-27 12.97 13.19 12.26 12.83 22107
2023-09-28 12.53 13.32 12.38 13.12 18186
2023-09-29 12.62 13.50 12.60 13.43 32200
2023-10-02 14.03 14.03 12.70 13.08 23294
2023-10-03 13.02 13.02 11.28 12.00 27168
2023-10-04 11.67 12.70 9.17 11.20 110713
2023-10-05 11.61 14.33 11.01 12.80 380657
2023-10-06 13.45 13.95 12.83 13.40 205535
2023-10-09 13.03 14.30 12.88 12.91 91913
2023-10-10 12.99 14.20 12.99 13.50 172098
2023-10-11 13.50 14.00 12.16 12.70 201443
2023-10-12 12.57 13.49 12.52 12.74 119938
2023-10-13 12.75 13.44 12.62 12.88 162212
2023-10-16 12.88 14.00 12.50 13.23 176414
2023-10-17 13.16 13.42 12.90 13.00 25178
2023-10-18 13.06 13.09 12.54 12.56 20307
2023-10-19 12.32 12.84 12.32 12.84 19481
2023-10-20 12.83 12.90 12.46 12.65 69361
2023-10-23 13.21 13.21 12.65 12.65 46869
2023-10-24 13.37 14.04 12.93 13.03 106974
2023-10-25 13.05 13.99 13.02 13.25 78377
2023-10-26 13.00 13.33 12.65 13.07 33520
2023-10-27 13.31 13.31 12.84 12.84 45890
2023-10-30 13.09 13.33 12.93 12.93 52133
2023-10-31 12.72 13.19 12.72 13.13 55339
2023-11-01 13.00 13.74 12.63 12.90 104259
2023-11-02 12.85 13.27 12.74 13.00 127937
2023-11-03 12.91 13.45 12.62 12.68 109767
2023-11-06 12.50 12.99 12.50 12.70 58772
2023-11-07 12.56 12.63 12.50 12.53 4226
2023-11-08 12.12 12.50 12.00 12.05 60800
2023-11-09 11.40 11.66 9.71 10.28 84742
2023-11-10 10.44 11.50 10.10 10.46 16573
2023-11-13 10.03 10.03 8.35 8.72 44007
2023-11-14 8.99 8.99 8.02 8.50 26916
2023-11-15 7.84 8.50 7.84 8.34 27763
2023-11-16 8.32 8.40 7.88 7.88 8297
2023-11-17 7.74 7.74 6.69 6.80 49224
2023-11-20 6.94 7.39 6.71 7.07 14704
2023-11-21 7.15 7.50 6.03 6.86 76349
2023-11-22 6.64 6.92 6.05 6.35 82793
2023-11-24 6.02 6.61 5.79 6.18 46122
2023-11-27 6.29 6.29 4.80 4.90 144050
2023-11-28 5.00 5.19 4.85 4.97 60111
2023-11-29 5.19 5.19 3.47 3.69 252462
2023-11-30 3.69 3.82 2.94 3.02 122104
2023-12-01 3.10 3.23 2.80 3.11 98027
2023-12-04 3.14 3.84 3.14 3.70 108556
2023-12-05 3.70 4.22 3.51 3.63 55154
2023-12-06 3.63 3.83 3.45 3.64 23684
2023-12-07 3.71 3.99 3.48 3.87 37496
2023-12-08 3.96 4.33 3.77 3.97 17478
2023-12-11 4.11 4.11 3.76 3.88 9658
2023-12-12 3.74 3.89 3.73 3.89 3308
2023-12-13 3.89 4.06 3.61 3.61 8588
2023-12-14 3.68 3.85 3.68 3.83 4395
2023-12-15 3.67 3.79 3.60 3.76 11459
2023-12-18 3.70 3.82 3.30 3.32 52944
2023-12-19 3.30 3.62 3.30 3.35 20343
2023-12-20 3.38 3.67 3.38 3.43 10436
2023-12-21 3.79 3.79 3.50 3.53 6945
2023-12-22 3.55 3.80 3.45 3.69 23773
2023-12-26 3.55 3.74 3.55 3.57 11458
2023-12-27 3.61 3.65 3.51 3.56 11456
2023-12-28 3.50 3.85 3.50 3.85 18174
2023-12-29 3.85 4.06 3.74 3.85 28461
2024-01-02 3.89 3.99 3.81 3.82 6140
2024-01-03 3.86 3.90 3.67 3.87 21837
2024-01-04 3.81 3.81 3.41 3.47 9343
2024-01-05 3.47 3.57 3.40 3.42 3101
2024-01-08 3.53 3.75 3.48 3.75 5927
2024-01-09 3.52 3.75 3.52 3.58 4490
2024-01-10 3.63 3.63 3.52 3.58 4113
2024-01-11 3.50 3.69 3.50 3.69 2014
2024-01-12 3.63 3.68 3.51 3.53 4112
2024-01-16 3.52 3.56 3.52 3.52 3555
2024-01-17 3.64 3.64 3.40 3.48 8255
2024-01-18 3.41 3.42 3.30 3.40 4366
2024-01-19 3.42 3.54 3.38 3.38 5318
2024-01-22 3.47 3.58 3.42 3.58 3812
2024-01-23 3.50 3.59 3.44 3.59 1829
2024-01-24 3.46 3.50 3.39 3.49 5608
2024-01-25 3.28 3.49 3.28 3.49 5213
2024-01-26 3.52 3.52 3.32 3.32 1646
2024-01-29 3.15 3.41 3.11 3.11 12192
2024-01-30 3.10 3.11 2.85 2.89 7963
2024-01-31 3.01 3.01 2.80 2.95 7942
2024-02-01 2.89 3.10 2.25 2.51 43138
2024-02-02 2.73 2.73 2.44 2.47 7435
2024-02-05 2.50 2.55 2.47 2.47 8353
2024-02-06 2.42 2.42 2.25 2.36 6938
2024-02-07 2.38 2.38 2.11 2.12 13173
2024-02-08 2.65 4.55 2.41 3.68 2813111
2024-02-09 3.13 4.10 3.06 3.36 458968
2024-02-12 3.25 4.50 3.21 4.35 227962
2024-02-13 4.00 4.25 3.61 3.89 67789
2024-02-14 3.37 3.99 3.35 3.61 49231
2024-02-15 3.73 3.98 3.45 3.47 22928
2024-02-16 3.50 3.73 3.07 3.23 64456
2024-02-20 3.06 3.40 3.06 3.29 17086
2024-02-21 3.60 3.60 3.22 3.45 23243
2024-02-22 3.45 3.45 3.11 3.15 20066
2024-02-23 3.14 3.14 2.68 2.89 40937
2024-02-26 2.85 2.85 2.33 2.33 27675
2024-02-27 2.52 4.20 2.52 3.44 1319011
2024-02-28 3.44 3.80 3.15 3.61 116049
2024-02-29 3.66 3.79 3.41 3.68 29232
2024-03-01 3.69 3.69 3.23 3.46 38792
2024-03-04 3.50 3.67 3.30 3.60 16490
2024-03-05 3.65 3.65 3.30 3.58 11360
2024-03-06 3.60 3.91 3.60 3.61 51549
2024-03-07 3.68 3.68 3.31 3.45 41915
2024-03-08 3.44 3.89 3.43 3.45 31521
2024-03-11 3.45 3.45 3.21 3.40 7725
2024-03-12 3.37 3.41 3.10 3.39 9938
2024-03-13 3.27 3.40 3.25 3.27 8560
2024-03-14 3.28 3.63 3.22 3.45 13549
2024-03-15 3.49 3.49 3.15 3.34 14437
2024-03-18 3.50 3.50 3.16 3.16 1564
2024-03-19 3.31 3.73 3.19 3.37 28568
2024-03-20 3.43 3.88 3.42 3.61 21749
2024-03-21 3.57 4.25 3.57 4.02 50757
2024-03-22 4.00 4.26 3.76 4.13 22134
2024-03-25 4.03 4.30 3.87 4.08 18574
2024-03-26 4.08 4.78 4.00 4.46 65399
2024-03-27 4.55 5.95 4.27 5.83 157103
2024-03-28 6.00 6.20 4.80 4.80 50911
2024-04-01 5.28 5.48 4.80 5.05 9345
2024-04-02 5.30 5.57 4.00 4.07 21529
2024-04-03 4.30 6.66 3.83 4.84 323876
2024-04-04 4.69 5.67 4.57 5.53 43261
2024-04-05 5.22 5.58 5.01 5.22 16677
2024-04-08 5.45 5.93 5.45 5.78 32377
2024-04-09 5.80 6.26 5.75 5.82 38089
2024-04-10 5.50 6.10 5.50 5.96 38861
2024-04-11 6.18 6.58 5.99 6.22 20739
2024-04-12 6.26 6.26 5.73 6.03 5983
2024-04-15 5.50 5.97 5.50 5.67 2860
2024-04-16 5.85 5.85 5.50 5.50 8736
2024-04-17 5.76 5.76 5.40 5.58 2376
2024-04-18 5.30 5.53 5.08 5.30 5666
2024-04-19 6.00 6.59 5.50 5.98 162788
2024-04-22 6.20 6.50 5.00 5.30 81937
2024-04-23 5.58 5.80 5.55 5.57 54412
2024-04-24 5.70 5.79 5.00 5.07 25237
2024-04-25 5.37 5.37 5.00 5.08 15484
2024-04-26 5.00 5.07 4.60 4.60 16655
2024-04-29 4.28 4.65 4.21 4.25 14719
2024-04-30 4.20 4.29 4.08 4.17 7092
2024-05-01 3.91 4.00 3.71 3.71 5261
2024-05-02 4.13 5.06 4.13 4.80 95465
2024-05-03 4.80 4.90 4.53 4.78 29697
2024-05-06 4.65 4.83 3.80 4.28 25417
2024-05-07 4.35 4.42 4.18 4.19 6674
2024-05-08 3.93 4.40 3.93 4.12 11652
2024-05-09 3.99 4.07 3.99 4.07 840
2024-05-10 4.25 4.25 4.25 4.25 457
2024-05-13 4.26 5.40 4.24 5.03 172787
2024-05-14 5.00 5.25 4.87 5.04 42165
2024-05-15 5.30 5.30 4.95 4.95 20192
2024-05-16 5.20 5.85 5.05 5.10 39904
2024-05-17 5.17 5.17 4.90 4.90 12682
2024-05-20 4.85 4.96 4.54 4.74 20647
2024-05-21 4.63 4.70 4.50 4.59 10133
2024-05-22 4.50 4.76 4.39 4.39 11856
2024-05-23 4.50 4.50 4.30 4.40 7451
2024-05-24 4.27 4.35 4.20 4.35 4929
2024-05-28 4.01 4.20 3.93 4.02 13528
2024-05-29 3.84 4.04 3.82 3.85 6257
2024-05-30 3.91 3.91 3.76 3.76 2088
2024-05-31 3.79 3.79 3.76 3.79 6678
2024-06-03 3.75 3.88 3.70 3.70 10477
2024-06-04 3.80 3.84 3.60 3.76 3161
2024-06-05 3.48 3.60 3.30 3.48 8832
2024-06-06 3.37 3.53 3.25 3.35 6927
2024-06-07 3.27 3.30 3.16 3.23 12539
2024-06-10 3.39 3.46 3.24 3.25 7469
2024-06-11 3.25 3.42 3.25 3.27 2739
2024-06-12 3.39 3.59 3.38 3.50 8147
2024-06-13 3.60 4.38 3.60 3.91 68803
2024-06-14 4.03 4.35 3.91 4.31 19605
2024-06-17 4.47 4.60 4.36 4.48 132125
2024-06-18 4.80 4.80 4.05 4.46 12700
2024-06-20 4.50 5.50 4.41 4.96 51939
2024-06-21 4.94 5.20 4.60 4.87 23898
2024-06-24 4.77 5.20 4.67 5.01 4956
2024-06-25 4.59 4.78 4.55 4.56 6438
2024-06-26 4.39 4.61 4.27 4.36 7795
2024-06-27 4.37 4.60 4.30 4.45 2692
2024-06-28 4.52 4.77 4.45 4.54 1137
2024-07-01 4.55 4.61 4.37 4.59 3584
2024-07-02 4.06 4.54 4.06 4.37 1635
2024-07-03 4.56 4.60 4.26 4.36 6389
2024-07-05 4.36 4.36 4.05 4.36 71196
2024-07-08 4.59 4.70 4.56 4.61 304466
2024-07-09 4.64 4.80 4.37 4.37 7212
2024-07-10 4.37 4.80 4.00 4.80 25016
2024-07-11 4.40 5.41 4.26 4.91 95678
2024-07-12 5.24 5.65 4.99 5.20 95131
2024-07-15 5.31 5.60 4.68 5.25 114717
2024-07-16 5.25 5.80 5.20 5.45 163902
2024-07-17 5.43 5.75 5.30 5.65 135036
2024-07-18 5.63 5.80 5.60 5.72 119528
2024-07-19 5.68 6.00 5.42 5.75 173738
2024-07-22 5.78 5.99 5.43 5.80 260164
2024-07-23 5.86 5.96 5.67 5.82 177619
2024-07-24 5.86 5.86 1.83 2.57 965732
2024-07-25 2.45 2.57 1.90 2.04 199962
2024-07-26 2.03 2.14 1.49 1.53 550964
2024-07-29 1.53 1.62 1.08 1.20 578743
2024-07-30 1.16 1.16 1.08 1.09 110117
2024-07-31 1.15 1.45 1.10 1.39 710088
2024-08-01 1.30 2.11 1.30 1.92 1519456
2024-08-02 1.70 1.78 1.52 1.65 233072
2024-08-05 1.58 1.58 1.30 1.41 154497
2024-08-06 1.46 1.48 1.30 1.33 55149
2024-08-07 1.38 1.85 1.28 1.40 734431
2024-08-08 1.33 1.41 0.97 1.08 236861
2024-08-09 1.07 1.17 1.07 1.16 47884
2024-08-12 1.15 1.41 1.15 1.32 183858
2024-08-13 1.31 1.39 1.31 1.34 15265
2024-08-14 1.35 1.39 1.26 1.29 32999
2024-08-15 1.29 1.29 1.15 1.27 27029
2024-08-16 1.30 1.30 1.18 1.28 9596
2024-08-19 1.34 1.40 1.29 1.35 34891
2024-08-20 1.34 1.34 1.24 1.31 54426
2024-08-21 1.33 1.35 1.21 1.31 23600
2024-08-22 1.32 1.64 1.32 1.59 65365
2024-08-23 1.58 1.61 1.42 1.55 35291
2024-08-26 1.63 1.70 1.55 1.58 100015
2024-08-27 1.58 1.60 1.45 1.58 32794
2024-08-28 1.47 1.53 1.28 1.33 58886
2024-08-29 1.32 1.40 1.30 1.38 8359
2024-08-30 1.34 1.41 1.34 1.41 6195
2024-09-03 1.36 1.43 1.35 1.40 41778
2024-09-04 1.33 1.42 1.31 1.32 7618
2024-09-05 1.37 1.38 1.31 1.33 2872
2024-09-06 1.34 1.34 1.30 1.31 5786
2024-09-09 1.30 1.32 1.30 1.30 2012
2024-09-10 1.28 1.33 1.25 1.27 17931
2024-09-11 1.25 1.33 1.23 1.29 7568
2024-09-12 1.29 1.33 1.28 1.29 3717
2024-09-13 1.35 1.35 1.26 1.30 8196
2024-09-16 1.29 1.32 1.23 1.23 11261
2024-09-17 1.28 1.33 1.23 1.23 5319
2024-09-18 1.33 1.36 1.25 1.34 20089
2024-09-19 1.38 1.38 1.27 1.27 10734
2024-09-20 1.26 1.36 1.25 1.26 4375
2024-09-23 1.33 1.33 1.00 1.01 229159
2024-09-24 1.02 1.23 1.02 1.16 63970
2024-09-25 1.20 1.20 1.07 1.08 13697
2024-09-26 1.17 1.21 1.14 1.18 15908
2024-09-27 1.18 1.24 1.16 1.18 25846
2024-09-30 1.24 1.31 1.19 1.22 19229
2024-10-01 1.31 1.31 1.19 1.27 5126
2024-10-02 1.33 1.33 1.21 1.30 8503
2024-10-03 1.30 1.30 1.22 1.22 4870
2024-10-04 1.35 1.35 1.23 1.30 5169
2024-10-07 1.31 1.34 1.20 1.25 19746
2024-10-08 1.19 1.24 1.19 1.22 3277
2024-10-09 1.20 1.25 1.18 1.18 11567
2024-10-10 1.26 1.26 1.19 1.23 8016
2024-10-11 1.20 1.21 1.20 1.20 1968
2024-10-14 1.23 1.23 1.10 1.20 10921
2024-10-15 1.19 1.23 1.13 1.16 5408
2024-10-16 1.15 1.21 1.15 1.19 4808
2024-10-17 1.19 1.19 1.14 1.15 5116
2024-10-18 1.12 1.20 1.10 1.17 24226
2024-10-21 1.17 1.17 1.12 1.16 9643
2024-10-22 1.17 1.18 1.13 1.17 8990
2024-10-23 1.16 1.17 1.15 1.16 3332
2024-10-24 1.18 1.19 1.12 1.12 9633
2024-10-25 1.18 1.21 1.10 1.15 15722
2024-10-28 1.15 1.18 1.04 1.17 28231
2024-10-29 1.10 1.17 1.09 1.15 8378
2024-10-30 1.07 1.12 1.07 1.08 3239
2024-10-31 1.08 1.08 0.97 1.04 28198
2024-11-01 1.04 1.04 0.98 1.00 10107
2024-11-04 0.98 1.08 0.98 1.00 30606
2024-11-05 1.05 1.05 0.96 1.00 19411
2024-11-06 1.00 1.12 0.94 1.06 55588
2024-11-07 1.16 1.16 1.02 1.03 23171
2024-11-08 1.12 1.12 0.97 1.06 16535
2024-11-11 1.06 1.21 1.03 1.15 78503
2024-11-12 1.17 2.49 1.11 2.03 5585489
2024-11-13 2.30 3.14 1.68 2.06 4683723
2024-11-14 2.07 2.16 1.63 1.90 710449
2024-11-15 1.86 1.99 1.60 1.89 305653
2024-11-18 2.10 2.11 1.70 1.70 154519
2024-11-19 1.99 2.81 1.73 2.75 3728931
2024-11-20 3.00 3.80 1.96 2.00 1810255
2024-11-21 2.24 2.48 2.10 2.31 531315
2024-11-22 2.25 2.50 2.18 2.40 196752
2024-11-25 2.48 2.48 2.11 2.27 149179
2024-11-26 2.16 2.19 1.76 2.05 121413
2024-11-27 2.05 2.35 1.99 2.06 189866
2024-11-29 2.05 2.60 2.05 2.41 195023
2024-12-02 2.43 2.48 2.24 2.27 128503
2024-12-03 2.37 2.40 2.05 2.20 51392
2024-12-04 2.25 2.34 2.15 2.27 81776
2024-12-05 2.40 2.65 2.03 2.30 234517
2024-12-06 2.15 2.70 2.15 2.43 151332
2024-12-09 2.54 2.57 2.31 2.38 87220
2024-12-10 2.31 2.50 2.20 2.26 47606
2024-12-11 2.25 2.49 2.25 2.49 48492
2024-12-12 2.49 2.52 2.28 2.31 58318
2024-12-13 2.31 2.36 1.95 2.09 82250
2024-12-16 2.00 2.34 2.00 2.13 156359
2024-12-17 2.16 2.27 2.00 2.14 31960
2024-12-18 2.19 2.23 1.99 2.02 101619
2024-12-19 2.01 2.14 1.90 1.90 30935
2024-12-20 1.91 2.07 1.84 1.90 33957
2024-12-23 1.90 2.14 1.90 2.13 27180
2024-12-24 2.15 2.20 1.96 2.05 24383
2024-12-26 2.10 2.31 2.10 2.29 30762
2024-12-27 2.20 2.58 2.12 2.58 101023
2024-12-30 2.51 2.60 2.33 2.47 94511
2024-12-31 2.57 2.57 2.38 2.44 36025
2025-01-02 2.52 3.40 2.44 3.07 241105
2025-01-03 3.12 3.21 2.76 3.04 57593
2025-01-06 3.04 3.14 2.84 3.13 40587
2025-01-07 3.18 3.18 2.88 2.99 28269
2025-01-08 2.95 2.95 2.41 2.56 91112
2025-01-10 2.91 2.91 2.50 2.71 30085
2025-01-13 2.70 2.72 2.41 2.41 10337
2025-01-14 2.46 2.80 2.46 2.47 22086
2025-01-15 2.58 2.78 2.27 2.50 37763
2025-01-16 2.42 2.51 2.42 2.48 6843
2025-01-17 2.47 2.84 2.47 2.82 53228
2025-01-21 2.86 3.11 2.84 2.92 51497
2025-01-22 3.00 3.38 2.65 2.79 1123201
2025-01-23 3.06 3.73 2.78 3.04 1092800
2025-01-24 2.90 3.09 1.05 1.40 2559097
2025-01-27 1.40 1.60 1.22 1.39 626289
2025-01-28 1.40 1.44 1.23 1.41 162649
2025-01-29 1.50 1.50 1.36 1.40 91136
2025-01-30 1.38 1.43 1.32 1.37 47342
2025-01-31 1.32 1.39 1.30 1.32 41916
2025-02-03 1.28 1.44 1.21 1.43 56004
2025-02-04 1.45 1.45 1.28 1.33 25644
2025-02-05 1.34 1.42 1.25 1.32 37268
2025-02-06 1.26 1.31 1.26 1.26 10736
2025-02-07 1.35 1.35 1.15 1.24 54994
2025-02-10 1.20 1.25 1.08 1.23 127359
2025-02-11 1.21 1.23 1.15 1.20 204033
2025-02-12 1.13 1.20 1.11 1.16 207990
2025-02-13 1.15 1.21 1.13 1.21 40362
2025-02-14 1.21 1.23 1.17 1.19 58709
2025-02-18 1.18 1.18 1.07 1.09 121423
2025-02-19 1.08 1.14 1.03 1.06 92304
2025-02-20 1.07 1.40 1.05 1.27 1045606
2025-02-21 1.29 1.40 1.18 1.31 1070603
2025-02-24 1.31 1.39 1.19 1.25 1044001
2025-02-25 1.25 1.31 1.09 1.11 739464
2025-02-26 1.11 1.48 1.11 1.31 1066329
2025-02-27 1.25 1.76 0.71 0.76 7200186
2025-02-28 0.77 0.87 0.60 0.67 3877155
2025-03-03 0.70 0.80 0.65 0.66 3335052
2025-03-04 0.66 0.74 0.52 0.60 2151497
2025-03-05 0.60 0.67 0.49 0.50 1623586
2025-03-06 0.48 0.50 0.45 0.50 238685
2025-03-07 0.47 0.52 0.45 0.49 163653
2025-03-10 0.46 0.58 0.39 0.41 1410858
2025-03-11 0.41 0.44 0.36 0.37 1062983
2025-03-12 0.37 0.40 0.33 0.34 1228613
2025-03-13 0.31 0.36 0.28 0.32 1595028
2025-03-14 0.33 0.33 0.28 0.32 277766
2025-03-17 0.31 0.34 0.30 0.33 115320
2025-03-18 0.34 0.34 0.33 0.34 107325
2025-03-19 0.32 0.35 0.32 0.34 49559
2025-03-20 0.33 0.36 0.33 0.35 192523
2025-03-21 0.34 0.37 0.33 0.36 123804
2025-03-24 0.37 0.37 0.31 0.32 209940
2025-03-25 0.31 0.32 0.28 0.30 181643
2025-03-26 0.29 0.31 0.29 0.31 34792
2025-03-27 0.30 0.32 0.30 0.32 27447
2025-03-28 0.31 0.31 0.30 0.30 89994
2025-03-31 0.32 0.32 0.29 0.31 98451
2025-04-01 0.30 0.31 0.28 0.30 69398
2025-04-02 0.30 0.30 0.28 0.29 146697
2025-04-03 0.28 0.29 0.26 0.26 74837
2025-04-04 0.26 0.26 0.24 0.26 176046
2025-04-07 0.24 0.27 0.24 0.25 88247
2025-04-08 0.25 0.25 0.23 0.23 80147
2025-04-09 0.25 0.26 0.22 0.26 60379
2025-04-10 0.26 0.26 0.23 0.25 64483
2025-04-11 0.24 0.25 0.23 0.25 28269
2025-04-14 0.24 0.27 0.23 0.25 53368
2025-04-15 0.25 0.27 0.25 0.26 41622
2025-04-16 0.26 0.29 0.25 0.27 174330
2025-04-17 0.28 0.28 0.27 0.28 15442
2025-04-21 0.27 0.28 0.25 0.26 22185
2025-04-22 0.26 0.28 0.26 0.27 37080
2025-04-23 0.29 0.29 0.27 0.28 29844
2025-04-24 0.29 0.32 0.28 0.30 100202
2025-04-25 0.31 0.32 0.29 0.30 48177
2025-04-28 0.32 0.32 0.28 0.30 38488
2025-04-29 0.29 0.29 0.28 0.29 48742
2025-04-30 0.32 0.32 0.28 0.29 32087
2025-05-01 0.31 0.32 0.29 0.30 27217
2025-05-02 0.31 0.31 0.26 0.29 102027
2025-05-05 0.27 0.31 0.27 0.30 52535
2025-05-06 0.31 0.31 0.27 0.30 41987
2025-05-07 0.30 0.31 0.30 0.31 72458
2025-05-08 0.31 0.31 0.30 0.31 37658
2025-05-09 0.32 2.83 0.28 2.36 217838760
2025-05-12 4.02 4.80 2.45 3.27 103212571
2025-05-13 3.02 3.77 2.66 2.81 10793893
2025-05-14 2.81 2.90 1.82 1.86 5783945
2025-05-15 2.02 2.83 1.87 2.54 20028795
2025-05-16 2.46 2.53 2.03 2.10 2731857
2025-05-19 1.99 2.24 1.91 2.00 1582947
2025-05-20 2.00 2.25 1.99 2.06 2092962
2025-05-21 2.26 2.60 1.53 1.98 6202836
2025-05-22 2.00 2.89 2.00 2.46 4041236
2025-05-23 2.33 2.37 2.10 2.15 999818
2025-05-27 2.17 2.29 2.06 2.12 1001428
2025-05-28 2.10 2.16 2.07 2.07 418965
2025-05-29 2.10 2.10 2.00 2.00 563218
2025-05-30 2.00 2.08 1.91 1.91 442235
2025-06-02 1.96 2.03 1.89 1.91 472708
2025-06-03 1.91 1.99 1.84 1.92 572726
2025-06-04 1.93 1.93 1.50 1.70 761649
2025-06-05 1.73 1.73 1.62 1.62 413560
2025-06-06 1.57 1.60 1.26 1.36 924447
2025-06-09 1.35 1.56 1.35 1.44 6158471
2025-06-10 1.40 1.50 1.26 1.29 806515
2025-06-11 1.31 1.46 1.27 1.34 737119
2025-06-12 1.32 1.39 1.31 1.31 243205
2025-06-13 1.29 1.29 1.20 1.21 297394
2025-06-16 1.24 1.46 1.20 1.40 602227
2025-06-17 1.37 1.39 1.30 1.31 157752
2025-06-18 1.38 1.38 1.30 1.33 153469
2025-06-20 1.30 3.69 1.25 3.44 13838425
2025-06-23 2.37 2.54 2.00 2.14 2719735
2025-06-24 2.05 2.48 2.00 2.32 1496643
2025-06-25 2.37 2.62 2.25 2.53 645396
2025-06-26 2.51 2.51 2.13 2.20 377870
2025-06-27 2.25 2.41 2.00 2.04 756524
2025-06-30 2.20 2.30 2.10 2.30 590472
2025-07-01 2.31 2.59 2.26 2.48 551827
2025-07-02 2.43 2.55 2.36 2.47 264027
2025-07-03 2.50 2.57 2.42 2.52 283670
2025-07-07 2.52 2.88 2.31 2.31 674478
2025-07-08 2.38 2.42 2.25 2.38 214891
2025-07-09 2.54 2.54 2.32 2.48 309741
2025-07-10 2.55 2.98 2.50 2.90 1180708
2025-07-11 2.88 2.90 2.35 2.55 1001430
2025-07-14 2.64 2.79 2.60 2.71 383474
2025-07-15 2.64 2.69 2.46 2.61 332245
2025-07-16 2.51 2.67 2.46 2.50 363037
2025-07-17 2.50 2.52 2.30 2.31 425488
2025-07-18 2.31 2.41 2.31 2.38 227830
2025-07-21 2.40 2.41 2.30 2.41 207220
2025-07-22 2.44 2.44 2.31 2.35 211024
2025-07-23 2.35 2.42 2.26 2.41 200759
2025-07-24 2.33 2.52 2.30 2.38 450931
2025-07-25 2.36 2.38 1.89 2.24 607039
2025-07-28 2.12 2.18 2.04 2.08 192846
2025-07-29 2.06 2.06 1.85 2.05 311200
2025-07-30 1.96 2.03 1.75 1.79 324670
2025-07-31 1.80 1.94 1.79 1.92 226199
2025-08-01 1.90 2.22 1.82 1.99 304996
2025-08-04 1.99 2.08 1.83 1.91 148152
2025-08-05 1.90 2.08 1.84 1.95 143371
2025-08-06 1.87 2.01 1.87 1.92 244664
2025-08-07 1.97 2.01 1.85 1.89 82805
2025-08-08 1.86 1.90 1.72 1.74 218521
2025-08-11 1.85 1.87 1.55 1.60 992920
2025-08-12 1.64 1.65 1.43 1.44 435868
2025-08-13 1.45 1.53 1.38 1.41 413189
2025-08-14 1.39 1.45 1.25 1.27 724329
2025-08-15 1.26 1.32 1.14 1.14 926508
2025-08-18 1.14 1.27 1.08 1.12 1072832
2025-08-19 1.15 1.20 0.99 1.03 1121060
2025-08-20 1.03 1.19 1.02 1.16 1142517
2025-08-21 1.15 1.36 1.11 1.24 673979
2025-08-22 1.19 1.28 1.18 1.21 444884
2025-08-25 1.24 1.26 1.04 1.05 1850673
2025-08-26 1.12 1.14 1.01 1.01 1086740
2025-08-27 1.00 1.00 0.60 0.60 14164764
2025-08-28 0.63 0.64 0.23 0.29 75252402
2025-08-29 0.36 0.56 0.33 0.44 344364940
2025-09-02 0.40 0.43 0.20 0.25 78481411
2025-09-03 0.25 0.31 0.22 0.26 55192617
2025-09-04 0.24 0.25 0.13 0.14 136323570
2025-09-05 0.16 0.17 0.13 0.15 254504570
2025-09-08 0.14 0.22 0.13 0.15 279646900
2025-09-09 0.14 0.15 0.14 0.15 61749519
2025-09-10 0.14 0.19 0.14 0.18 198187870
2025-09-11 0.18 0.37 0.18 0.36 748047290
2025-09-12 0.19 0.19 0.15 0.15 185040050

Explore More About NXTT

Coins representing dividend payouts and trends

NXTT Dividend History

Discover Next Technology Holding's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

NXTT Stock Split History

Discover Next Technology Holding's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

NXTT Historical Prices

Explore Next Technology Holding's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.