Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.61 | 0.01 | 0.63% | 1.63 | 1.68 | 1.55 | 101,385 |
| Apr 19 2024 | 1.60 | 0.03 | 1.91% | 1.58 | 1.713 | 1.55 | 61,697 |
| Apr 18 2024 | 1.57 | 0.06 | 3.97% | 1.54 | 1.60 | 1.51 | 39,065 |
| Apr 17 2024 | 1.51 | -0.13 | -7.93% | 1.63 | 1.66 | 1.47 | 116,132 |
| Apr 16 2024 | 1.64 | -0.03 | -1.80% | 1.62 | 1.71 | 1.60 | 74,628 |
| Apr 15 2024 | 1.67 | -0.25 | -13.02% | 1.90 | 1.95 | 1.64 | 136,985 |
| Apr 12 2024 | 1.92 | 0.04 | 2.13% | 1.94 | 1.96 | 1.84 | 95,894 |
| Apr 11 2024 | 1.88 | -0.01 | -0.53% | 1.90 | 2.0876 | 1.84 | 256,481 |
| Apr 10 2024 | 1.89 | 0.00 | 0.00% | 1.82 | 1.95 | 1.82 | 86,843 |
| Apr 09 2024 | 1.89 | -0.16 | -7.80% | 2.07 | 2.07 | 1.89 | 81,834 |
| Apr 08 2024 | 2.05 | -0.13 | -5.96% | 2.17 | 2.23 | 2.00 | 164,128 |
| Apr 05 2024 | 2.18 | 0.02 | 0.93% | 2.12 | 2.27 | 2.12 | 130,418 |
| Apr 04 2024 | 2.16 | -0.24 | -10.00% | 2.30 | 2.49 | 2.12 | 224,562 |
| Apr 03 2024 | 2.40 | -0.09 | -3.61% | 2.44 | 2.49 | 2.2502 | 240,644 |
| Apr 02 2024 | 2.49 | 0.18 | 7.79% | 2.18 | 2.57 | 2.0501 | 644,405 |
| Apr 01 2024 | 2.31 | 0.08 | 3.59% | 2.23 | 2.35 | 2.02 | 258,446 |
| Mar 28 2024 | 2.23 | 0.30 | 15.25% | 1.90 | 2.28 | 1.82 | 1,017,788 |
| Mar 27 2024 | 1.935 | -0.04 | -1.78% | 1.95 | 1.95 | 1.70 | 112,790 |
| Mar 26 2024 | 1.97 | -0.02 | -1.01% | 1.95 | 2.04 | 1.94 | 301,294 |
| Mar 25 2024 | 1.99 | 0.09 | 4.74% | 1.89 | 2.04 | 1.83 | 377,792 |
| Mar 22 2024 | 1.90 | 0.22 | 13.10% | 1.75 | 1.91 | 1.65 | 1,018,962 |
| Mar 21 2024 | 1.68 | 0.27 | 19.15% | 1.43 | 1.86 | 1.43 | 2,482,229 |
| Mar 20 2024 | 1.41 | -0.02 | -1.40% | 1.45 | 1.49 | 1.37 | 885,003 |
| Mar 19 2024 | 1.43 | -0.01 | -0.69% | 1.45 | 1.48 | 1.43 | 1,403,752 |
| Mar 18 2024 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 1.42 | 36,366 |
| Mar 15 2024 | 1.45 | -0.02 | -1.36% | 1.44 | 1.48 | 1.43 | 43,619 |
| Mar 14 2024 | 1.47 | -0.08 | -5.16% | 1.58 | 1.5995 | 1.44 | 27,342 |
| Mar 13 2024 | 1.55 | 0.03 | 1.64% | 1.48 | 1.58 | 1.42 | 49,579 |
| Mar 12 2024 | 1.525 | -0.04 | -2.24% | 1.55 | 1.62 | 1.40 | 191,149 |
| Mar 11 2024 | 1.56 | -0.09 | -5.45% | 1.67 | 1.71 | 1.56 | 51,861 |
| Mar 08 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.72 | 1.63 | 107,984 |
| Mar 07 2024 | 1.65 | -0.04 | -2.08% | 1.75 | 1.76 | 1.63 | 757,134 |
| Mar 06 2024 | 1.685 | -0.22 | -11.32% | 1.86 | 1.8899 | 1.58 | 1,731,629 |
| Mar 05 2024 | 1.90 | -0.01 | -0.52% | 1.80 | 1.93 | 1.78 | 261,092 |
| Mar 04 2024 | 1.91 | 0.12 | 6.70% | 1.93 | 2.09 | 1.75 | 1,370,433 |
| Mar 01 2024 | 1.79 | 0.06 | 3.47% | 1.75 | 1.8965 | 1.68 | 453,591 |
| Feb 29 2024 | 1.73 | 0.13 | 8.12% | 1.60 | 1.73 | 1.56 | 160,291 |
| Feb 28 2024 | 1.60 | 0.04 | 2.24% | 1.58 | 1.69 | 1.51 | 141,572 |
| Feb 27 2024 | 1.565 | 0.07 | 4.33% | 1.48 | 1.60 | 1.42 | 378,669 |
| Feb 26 2024 | 1.50 | 0.03 | 2.04% | 1.46 | 1.54 | 1.44 | 117,788 |
| Feb 23 2024 | 1.47 | -0.05 | -3.29% | 1.48 | 1.55 | 1.44 | 299,799 |
| Feb 22 2024 | 1.52 | -0.12 | -7.32% | 1.54 | 1.61 | 1.44 | 178,354 |
| Feb 21 2024 | 1.64 | 0.07 | 4.46% | 1.56 | 1.64 | 1.50 | 188,421 |
| Feb 20 2024 | 1.57 | 0.11 | 7.53% | 1.47 | 1.58 | 1.46 | 144,522 |
| Feb 16 2024 | 1.46 | 0.05 | 3.55% | 1.39 | 1.46 | 1.38 | 44,049 |
| Feb 15 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.42 | 1.36 | 40,438 |
| Feb 14 2024 | 1.42 | 0.10 | 7.58% | 1.32 | 1.42 | 1.32 | 29,623 |
| Feb 13 2024 | 1.32 | -0.06 | -4.35% | 1.35 | 1.36 | 1.3132 | 13,127 |
| Feb 12 2024 | 1.38 | 0.00 | 0.00% | 1.42 | 1.42 | 1.35 | 87,566 |
| Feb 09 2024 | 1.38 | 0.08 | 6.15% | 1.31 | 1.38 | 1.29 | 167,822 |
| Feb 08 2024 | 1.30 | -0.01 | -0.38% | 1.30 | 1.32 | 1.28 | 17,672 |
| Feb 07 2024 | 1.305 | -0.08 | -5.43% | 1.37 | 1.37 | 1.30 | 40,396 |
| Feb 06 2024 | 1.38 | 0.10 | 7.81% | 1.28 | 1.40 | 1.27 | 140,029 |
| Feb 05 2024 | 1.28 | 0.02 | 1.59% | 1.25 | 1.33 | 1.24 | 98,952 |
| Feb 02 2024 | 1.26 | -0.04 | -3.08% | 1.31 | 1.31 | 1.23 | 12,507 |
| Feb 01 2024 | 1.30 | 0.08 | 6.56% | 1.23 | 1.35 | 1.22 | 106,243 |
| Jan 31 2024 | 1.22 | 0.05 | 4.27% | 1.17 | 1.25 | 1.16 | 52,987 |
| Jan 30 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.19 | 1.15 | 114,762 |
| Jan 29 2024 | 1.20 | -0.07 | -5.51% | 1.27 | 1.288 | 1.15 | 184,142 |
| Jan 26 2024 | 1.27 | 0.08 | 6.72% | 1.20 | 1.30 | 1.19 | 47,647 |
| Jan 25 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.2378 | 1.16 | 55,753 |
| Jan 24 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.18 | 1.15 | 56,147 |
