NEXI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5.868 | -0.04 | -0.64% | 5.904 | 5.942 | 5.832 | 5,383,374 |
Mar 27 2024 | 5.906 | -0.08 | -1.30% | 6.02 | 6.13 | 5.87 | 6,344,034 |
Mar 26 2024 | 5.984 | 0.02 | 0.27% | 5.95 | 6.00 | 5.91 | 3,269,171 |
Mar 25 2024 | 5.968 | 0.08 | 1.32% | 5.94 | 5.98 | 5.86 | 3,980,034 |
Mar 22 2024 | 5.89 | 0.10 | 1.73% | 5.786 | 5.946 | 5.682 | 7,993,411 |
Mar 21 2024 | 5.79 | -0.28 | -4.55% | 5.97 | 6.038 | 5.77 | 14,625,156 |
Mar 20 2024 | 6.066 | 0.05 | 0.80% | 6.00 | 6.098 | 5.99 | 3,442,293 |
Mar 19 2024 | 6.018 | -0.07 | -1.12% | 6.066 | 6.066 | 5.972 | 4,758,807 |
Mar 18 2024 | 6.086 | -0.21 | -3.34% | 6.28 | 6.282 | 6.054 | 8,069,129 |
Mar 15 2024 | 6.296 | -0.04 | -0.63% | 6.32 | 6.372 | 6.284 | 8,525,305 |
Mar 14 2024 | 6.336 | -0.05 | -0.78% | 6.41 | 6.458 | 6.326 | 3,696,298 |
Mar 13 2024 | 6.386 | -0.06 | -0.99% | 6.438 | 6.46 | 6.36 | 3,236,971 |
Mar 12 2024 | 6.45 | 0.06 | 0.91% | 6.408 | 6.476 | 6.336 | 4,172,978 |
Mar 11 2024 | 6.392 | -0.22 | -3.33% | 6.59 | 6.60 | 6.292 | 5,165,047 |
Mar 08 2024 | 6.612 | 0.10 | 1.60% | 6.55 | 6.658 | 6.40 | 5,952,624 |
Mar 07 2024 | 6.508 | -0.24 | -3.53% | 7.024 | 7.214 | 6.462 | 20,274,021 |
Mar 06 2024 | 6.746 | 0.07 | 1.11% | 6.69 | 6.764 | 6.684 | 3,444,246 |
Mar 05 2024 | 6.672 | -0.07 | -1.10% | 6.71 | 6.74 | 6.62 | 4,119,399 |
Mar 04 2024 | 6.746 | -0.18 | -2.57% | 6.916 | 6.942 | 6.736 | 5,965,996 |
Mar 01 2024 | 6.924 | 0.10 | 1.50% | 6.786 | 6.938 | 6.776 | 3,966,101 |
Feb 29 2024 | 6.822 | -0.09 | -1.36% | 6.908 | 6.936 | 6.744 | 7,315,233 |
Feb 28 2024 | 6.916 | -0.22 | -3.06% | 7.12 | 7.15 | 6.872 | 7,189,408 |
Feb 27 2024 | 7.134 | 0.05 | 0.65% | 7.074 | 7.166 | 7.052 | 3,395,616 |
Feb 26 2024 | 7.088 | -0.03 | -0.45% | 7.112 | 7.13 | 7.05 | 2,078,604 |
Feb 23 2024 | 7.12 | 0.10 | 1.40% | 7.022 | 7.136 | 7.022 | 3,040,302 |
Feb 22 2024 | 7.022 | -0.04 | -0.54% | 7.082 | 7.118 | 7.002 | 3,886,091 |
Feb 21 2024 | 7.06 | -0.03 | -0.37% | 7.10 | 7.13 | 7.026 | 3,883,621 |
Feb 20 2024 | 7.086 | -0.03 | -0.45% | 7.116 | 7.15 | 7.054 | 2,214,518 |
Feb 19 2024 | 7.118 | -0.13 | -1.74% | 7.192 | 7.20 | 7.082 | 3,510,490 |
Feb 16 2024 | 7.244 | -0.14 | -1.90% | 7.40 | 7.42 | 7.222 | 4,374,178 |
Feb 15 2024 | 7.384 | 0.03 | 0.41% | 7.366 | 7.44 | 7.344 | 2,579,983 |
Feb 14 2024 | 7.354 | 0.27 | 3.87% | 7.122 | 7.45 | 7.114 | 6,889,134 |
Feb 13 2024 | 7.08 | -0.16 | -2.21% | 7.22 | 7.25 | 7.048 | 2,909,852 |
Feb 12 2024 | 7.24 | 0.09 | 1.23% | 7.168 | 7.34 | 7.164 | 3,004,169 |
Feb 09 2024 | 7.152 | -0.03 | -0.39% | 7.132 | 7.212 | 7.118 | 1,999,284 |
Feb 08 2024 | 7.18 | 0.10 | 1.36% | 7.22 | 7.346 | 7.176 | 4,218,402 |
Feb 07 2024 | 7.084 | -0.01 | -0.17% | 7.07 | 7.196 | 7.05 | 2,664,935 |
Feb 06 2024 | 7.096 | 0.02 | 0.31% | 7.138 | 7.154 | 6.972 | 2,471,564 |
Feb 05 2024 | 7.074 | -0.05 | -0.65% | 7.108 | 7.12 | 7.046 | 1,572,333 |
Feb 02 2024 | 7.12 | 0.08 | 1.11% | 7.046 | 7.21 | 7.046 | 2,102,386 |
Feb 01 2024 | 7.042 | -0.10 | -1.40% | 7.06 | 7.15 | 7.018 | 3,678,657 |
Jan 31 2024 | 7.142 | -0.01 | -0.11% | 7.188 | 7.208 | 7.122 | 2,206,153 |
Jan 30 2024 | 7.15 | -0.02 | -0.31% | 7.19 | 7.222 | 7.11 | 2,351,348 |
Jan 29 2024 | 7.172 | -0.15 | -2.08% | 7.30 | 7.318 | 7.016 | 5,833,130 |
Jan 26 2024 | 7.324 | 0.07 | 0.99% | 7.262 | 7.35 | 7.20 | 3,194,047 |
Jan 25 2024 | 7.252 | -0.12 | -1.63% | 7.34 | 7.366 | 7.22 | 3,352,934 |
Jan 24 2024 | 7.372 | 0.08 | 1.07% | 7.34 | 7.428 | 7.296 | 3,816,451 |
Jan 23 2024 | 7.294 | -0.01 | -0.19% | 7.388 | 7.388 | 7.264 | 1,891,608 |
Jan 22 2024 | 7.308 | 0.18 | 2.47% | 7.17 | 7.42 | 7.17 | 4,599,906 |
Jan 19 2024 | 7.132 | -0.02 | -0.22% | 7.224 | 7.23 | 7.088 | 1,945,525 |
Jan 18 2024 | 7.148 | 0.14 | 2.06% | 7.05 | 7.20 | 6.97 | 2,538,395 |
Jan 17 2024 | 7.004 | -0.10 | -1.41% | 7.042 | 7.102 | 6.954 | 2,524,158 |
Jan 16 2024 | 7.104 | -0.01 | -0.11% | 7.03 | 7.14 | 7.016 | 2,118,828 |
Jan 15 2024 | 7.112 | -0.08 | -1.11% | 7.23 | 7.236 | 7.086 | 2,199,488 |
Jan 12 2024 | 7.192 | -0.03 | -0.36% | 7.22 | 7.292 | 7.192 | 2,115,582 |
Jan 11 2024 | 7.218 | -0.04 | -0.61% | 7.29 | 7.42 | 7.206 | 4,050,280 |
Jan 10 2024 | 7.262 | -0.07 | -1.01% | 7.334 | 7.338 | 7.214 | 1,878,179 |
Jan 09 2024 | 7.336 | 0.10 | 1.41% | 7.27 | 7.356 | 7.214 | 3,351,396 |
Jan 08 2024 | 7.234 | 0.14 | 2.03% | 7.088 | 7.24 | 7.01 | 3,071,959 |
Jan 05 2024 | 7.09 | 0.03 | 0.40% | 7.014 | 7.114 | 6.952 | 3,060,116 |
Jan 04 2024 | 7.062 | -0.04 | -0.54% | 7.062 | 7.14 | 6.98 | 4,268,657 |
Jan 03 2024 | 7.10 | -0.23 | -3.19% | 7.302 | 7.336 | 7.068 | 4,370,357 |
Jan 02 2024 | 7.334 | -0.08 | -1.05% | 7.426 | 7.458 | 7.27 | 3,278,269 |