Nexteligent Holdings Inc (PK) Historical Data - NXGT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Nexteligent Holdings Inc (PK) (NXGT)
Nexteligent Holdings Inc (PK) (NXGT) Historical

Nexteligent Holdings Inc (PK) (NXGT)

0.01506

-0.00674

(-30.92%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00106	7.57142857143	0.014	0.023	0.014	34881	0.02294404	CS
4	-0.00494	-24.7	0.02	0.023	0.0128	20251	0.02182694	CS
12	-0.01694	-52.9375	0.032	0.032	0.0108	22381	0.01733181	CS
26	-0.00234	-13.4482758621	0.0174	0.0351	0.0108	39528	0.01796085	CS
52	0.00131	9.52727272727	0.01375	0.0351	0.0092	47774	0.01494798	CS
156	-0.02935	-66.088718757	0.04441	0.179	0.009	221889	0.06729747	CS
260	-0.03494	-69.88	0.05	0.179	0.009	189916	0.06619695	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.01506	-0.00674	-30.92	0.01506	0.01506	0.01506	200
1714166580	0.0218	-0.0012	-5.22	0.0218	0.0218	0.0218	4043
1714080300	0.023	1.0E-5	0.04	0.023	0.023	0.023	200
1713994140	0.02299	0	0.00	0.02299	0.02299	0.02299	0
1713907740	0.02299	0	0.00	0.02299	0.02299	0.02299	0
1713821340	0.02299	0.00989	75.50	0.014	0.02299	0.014	100401
1713562140	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1713475740	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1713389340	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1713302940	0.0131	0	0.00	0.0131	0.0131	0.0131	6430
1713216000	0.0131	0.0003	2.34	0.0131	0.0131	0.0131	437
1712957340	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1712870940	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1712784540	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1712698140	0.0128	-0.0072	-36.00	0.0128	0.0128	0.0128	237
1712611380	0.02	0	0.00	0.02	0.02	0.02	0
1712352180	0.02	0	0.00	0.02	0.02	0.02	0
1712265780	0.02	0	0.00	0.02	0.02	0.02	0
1712179380	0.02	0	0.00	0.02	0.02	0.02	0
1712092980	0.02	0.00468	30.55	0.02	0.02	0.02	30012
1712006580	0.01532	0	0.00	0.01532	0.01532	0.01532	0
1711660980	0.01532	0	0.00	0.01532	0.01532	0.01532	0
1711574580	0.01532	0.00252	19.69	0.01532	0.01532	0.01532	19999
1711488540	0.0128	0	0.00	0.0128	0.0128	0.0128	66012
1711401840	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1711142640	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1711056240	0.0128	-0.00216	-14.44	0.0128	0.0128	0.0128	1200
1710973560	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710887160	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710800760	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710541560	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710455160	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710368760	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710282360	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1710195960	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1709936760	0.01496	0	0.00	0.01496	0.01496	0.01496	0
1709850360	0.01496	0.00216	16.88	0.01496	0.01496	0.01496	125
1709764080	0.0128	0	0.00	0.0128	0.0128	0.0128	7250
1709677380	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1709590980	0.0128	-0.0044	-25.58	0.0121	0.0128	0.0121	81000
1709331840	0.0172	0	0.00	0.0172	0.0172	0.0172	0
1709245440	0.0172	-0.0028	-14.00	0.0172	0.0172	0.0172	20000
1709159340	0.02	0	0.00	0.02	0.02	0.02	0
1709072940	0.02	0	0.00	0.02	0.02	0.02	17000
1708986360	0.02	0.004	25.00	0.0172	0.02	0.0172	377
1708726800	0.016	0	0.00	0.016	0.016	0.016	250
1708640400	0.016	0	0.00	0.016	0.016	0.016	0
1708554000	0.016	-0.00075	-4.48	0.016	0.016	0.016	19200
1708467780	0.01675	0	0.00	0.01675	0.01675	0.01675	0
1708122180	0.01675	0.00175	11.67	0.02	0.0286	0.015	98202
1708036020	0.015	0	0.00	0.015	0.015	0.015	0
1707949620	0.015	0.0023	18.11	0.0208	0.0208	0.015	8000
1707863340	0.0127	-0.0173	-57.67	0.032	0.032	0.0127	7650
1707776940	0.03	0.01	50.00	0.0108	0.03	0.0108	875
1707517200	0.02	0	0.00	0.02	0.02	0.02	70229
1707431340	0.02	0	0.00	0.02	0.02	0.02	0
1707344940	0.02	-0.0084	-29.58	0.02	0.02	0.02	202
1707258540	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1707172140	0.0284	0.0084	42.00	0.032	0.032	0.0284	200
1706912940	0.02	0	0.00	0.02	0.02	0.02	0
1706826540	0.02	0	0.00	0.02	0.02	0.02	0
1706740140	0.02	0	0.00	0.02	0.02	0.02	76000
1706653320	0.02	-0.0055	-21.57	0.024	0.024	0.02	105172

Nexteligent (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions