Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.06 | -0.14 | -2.26% | 6.24 | 6.27 | 6.0488 | 35,918 |
| Jun 13 2024 | 6.20 | -0.22 | -3.35% | 6.35 | 6.35 | 6.12 | 63,367 |
| Jun 12 2024 | 6.415 | 0.07 | 1.02% | 6.51 | 6.51 | 6.40 | 41,547 |
| Jun 11 2024 | 6.35 | 0.08 | 1.28% | 6.37 | 6.43 | 6.315 | 25,887 |
| Jun 10 2024 | 6.27 | -0.18 | -2.79% | 6.37 | 6.40 | 6.22 | 94,314 |
| Jun 07 2024 | 6.45 | 0.05 | 0.78% | 6.38 | 6.46 | 6.36 | 25,416 |
| Jun 06 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.33 | 23,812 |
| Jun 05 2024 | 6.40 | 0.09 | 1.43% | 6.31 | 6.41 | 6.29 | 38,282 |
| Jun 04 2024 | 6.31 | -0.32 | -4.83% | 6.59 | 6.59 | 6.31 | 87,634 |
| Jun 03 2024 | 6.63 | 0.03 | 0.45% | 6.60 | 6.70 | 6.59 | 88,322 |
| May 31 2024 | 6.60 | 0.02 | 0.30% | 6.56 | 6.62 | 6.52 | 48,296 |
| May 30 2024 | 6.58 | 0.15 | 2.33% | 6.59 | 6.61 | 6.54 | 107,616 |
| May 29 2024 | 6.43 | 0.04 | 0.63% | 6.50 | 6.50 | 6.42 | 224,026 |
| May 28 2024 | 6.39 | 0.21 | 3.40% | 6.33 | 6.45 | 6.33 | 203,665 |
| May 24 2024 | 6.18 | 0.11 | 1.73% | 6.25 | 6.29 | 6.17 | 174,280 |
| May 23 2024 | 6.075 | 0.09 | 1.42% | 6.24 | 6.24 | 6.03 | 167,796 |
| May 22 2024 | 5.99 | 0.00 | 0.08% | 6.20 | 6.20 | 5.96 | 195,965 |
| May 21 2024 | 5.985 | 0.08 | 1.27% | 6.00 | 6.07 | 5.955 | 96,063 |
| May 20 2024 | 5.91 | 0.18 | 3.14% | 5.95 | 5.99 | 5.6301 | 295,390 |
| May 17 2024 | 5.73 | -0.03 | -0.52% | 5.71 | 5.80 | 5.62 | 31,516 |
| May 16 2024 | 5.76 | -0.04 | -0.69% | 5.81 | 5.8885 | 5.76 | 70,606 |
| May 15 2024 | 5.80 | -0.03 | -0.51% | 5.80 | 5.80 | 5.72 | 16,853 |
| May 14 2024 | 5.83 | 0.13 | 2.28% | 5.80 | 5.85 | 5.75 | 57,031 |
| May 13 2024 | 5.70 | -0.05 | -0.87% | 5.76 | 5.85 | 5.70 | 60,536 |
| May 10 2024 | 5.75 | 0.05 | 0.88% | 5.97 | 5.97 | 5.6459 | 76,417 |
| May 09 2024 | 5.70 | -0.04 | -0.70% | 5.79 | 5.82 | 5.70 | 46,963 |
| May 08 2024 | 5.74 | -0.04 | -0.69% | 5.76 | 5.82 | 5.70 | 21,300 |
| May 07 2024 | 5.78 | 0.16 | 2.85% | 5.75 | 5.85 | 5.73 | 66,069 |
| May 06 2024 | 5.62 | 0.10 | 1.81% | 5.55 | 5.70 | 5.52 | 15,037 |
| May 03 2024 | 5.52 | -0.02 | -0.29% | 5.62 | 5.652 | 5.52 | 29,424 |
| May 02 2024 | 5.536 | -0.05 | -0.97% | 5.53 | 5.58 | 5.47 | 51,590 |
| May 01 2024 | 5.59 | 0.18 | 3.33% | 5.53 | 5.77 | 5.48 | 99,769 |
| Apr 30 2024 | 5.41 | -0.37 | -6.40% | 5.70 | 5.70 | 5.41 | 62,019 |
| Apr 29 2024 | 5.78 | 0.25 | 4.52% | 5.60 | 5.78 | 5.60 | 8,867 |
| Apr 26 2024 | 5.53 | 0.02 | 0.36% | 5.53 | 5.598 | 5.53 | 16,502 |
| Apr 25 2024 | 5.51 | 0.01 | 0.18% | 5.61 | 5.64 | 5.51 | 31,006 |
| Apr 24 2024 | 5.50 | -0.20 | -3.51% | 5.64 | 5.67 | 5.45 | 16,570 |
| Apr 23 2024 | 5.70 | 0.01 | 0.18% | 5.67 | 5.81 | 5.47 | 27,239 |
| Apr 22 2024 | 5.69 | 0.09 | 1.61% | 5.76 | 5.81 | 5.67 | 72,938 |
| Apr 19 2024 | 5.60 | -0.04 | -0.71% | 5.67 | 5.7147 | 5.5335 | 19,577 |
| Apr 18 2024 | 5.64 | -0.03 | -0.53% | 5.77 | 5.78 | 5.60 | 32,423 |
| Apr 17 2024 | 5.67 | 0.14 | 2.53% | 5.70 | 5.86 | 5.57 | 45,407 |
| Apr 16 2024 | 5.53 | -0.04 | -0.72% | 5.56 | 5.65 | 5.441 | 26,738 |
| Apr 15 2024 | 5.57 | -0.04 | -0.71% | 5.80 | 5.83 | 5.4608 | 58,673 |
| Apr 12 2024 | 5.61 | 0.01 | 0.18% | 5.75 | 5.76 | 5.56 | 46,147 |
| Apr 11 2024 | 5.60 | 0.36 | 6.87% | 5.60 | 5.66 | 5.58 | 74,902 |
| Apr 10 2024 | 5.24 | 0.01 | 0.19% | 5.26 | 5.31 | 5.17 | 61,592 |
| Apr 09 2024 | 5.23 | 0.03 | 0.58% | 5.23 | 5.25 | 5.17 | 16,459 |
| Apr 08 2024 | 5.20 | -0.02 | -0.38% | 5.26 | 5.32 | 5.13 | 51,964 |
| Apr 05 2024 | 5.22 | -0.04 | -0.76% | 5.22 | 5.26 | 5.125 | 41,163 |
| Apr 04 2024 | 5.26 | 0.11 | 2.14% | 5.23 | 5.295 | 5.21 | 77,452 |
| Apr 03 2024 | 5.15 | -0.02 | -0.39% | 5.26 | 5.27 | 5.11 | 165,782 |
| Apr 02 2024 | 5.17 | -0.07 | -1.34% | 5.15 | 5.21 | 5.11 | 19,577 |
| Apr 01 2024 | 5.24 | 0.02 | 0.38% | 5.11 | 5.30 | 5.06 | 16,425 |
| Mar 28 2024 | 5.22 | 0.08 | 1.56% | 5.16 | 5.26 | 5.15 | 51,504 |
| Mar 27 2024 | 5.14 | 0.13 | 2.59% | 4.83 | 5.16 | 4.83 | 16,030 |
| Mar 26 2024 | 5.01 | 0.20 | 4.16% | 4.86 | 5.04 | 4.85 | 36,113 |
| Mar 25 2024 | 4.81 | -0.11 | -2.24% | 4.92 | 4.92 | 4.80 | 29,327 |
| Mar 22 2024 | 4.92 | -0.16 | -3.15% | 4.95 | 4.96 | 4.8915 | 11,978 |
| Mar 21 2024 | 5.08 | -0.02 | -0.39% | 5.11 | 5.15 | 5.0061 | 20,019 |
| Mar 20 2024 | 5.10 | 0.03 | 0.59% | 5.09 | 5.17 | 5.02 | 19,606 |
| Mar 19 2024 | 5.07 | -0.09 | -1.74% | 5.14 | 5.16 | 5.02 | 16,089 |
