NextNRG Inc. (NXXT)
3.08
0.03 (0.98%)
At close: Mar 28, 2025, 2:08 PM
NXXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.15 | 3.15 | 2.81 | 3.05 | -0.10 | -3.17% | 77,273 |
| Mar 26, 2025 | 3.05 | 3.17 | 2.84 | 3.15 | 0.10 | 3.28% | 145,700 |
| Mar 25, 2025 | 2.96 | 3.15 | 2.70 | 3.05 | 0.21 | 7.39% | 140,114 |
| Mar 24, 2025 | 2.62 | 2.96 | 2.42 | 2.84 | 0.17 | 6.37% | 32,900 |
| Mar 21, 2025 | 2.71 | 2.71 | 2.39 | 2.67 | 0.05 | 1.91% | 51,513 |
| Mar 20, 2025 | 2.84 | 3.05 | 2.55 | 2.62 | -0.20 | -7.09% | 208,013 |
| Mar 19, 2025 | 2.51 | 2.82 | 2.47 | 2.82 | 0.35 | 14.17% | 41,575 |
| Mar 18, 2025 | 2.32 | 2.51 | 2.32 | 2.47 | 0.07 | 2.92% | 14,412 |
| Mar 17, 2025 | 2.43 | 2.79 | 2.36 | 2.40 | -0.06 | -2.44% | 23,100 |
| Mar 14, 2025 | 2.48 | 2.55 | 2.37 | 2.46 | -0.04 | -1.60% | 14,738 |
| Mar 13, 2025 | 2.75 | 2.79 | 2.44 | 2.50 | -0.20 | -7.41% | 14,350 |
| Mar 12, 2025 | 2.66 | 2.75 | 2.57 | 2.70 | 0.11 | 4.25% | 26,345 |
| Mar 11, 2025 | 2.74 | 2.80 | 2.50 | 2.59 | -0.26 | -9.12% | 24,943 |
| Mar 10, 2025 | 2.78 | 2.87 | 2.61 | 2.85 | -0.02 | -0.70% | 26,148 |
| Mar 7, 2025 | 2.70 | 2.95 | 2.68 | 2.87 | 0.17 | 6.30% | 95,619 |
| Mar 6, 2025 | 2.48 | 2.74 | 2.45 | 2.70 | 0.08 | 3.05% | 37,340 |
| Mar 5, 2025 | 3.06 | 3.06 | 2.31 | 2.62 | 0.27 | 11.49% | 64,000 |
| Mar 4, 2025 | 2.71 | 2.71 | 2.34 | 2.35 | -0.37 | -13.60% | 75,383 |
| Mar 3, 2025 | 2.84 | 2.88 | 2.68 | 2.72 | -0.12 | -4.23% | 60,523 |
| Feb 28, 2025 | 2.71 | 2.91 | 2.68 | 2.84 | 0.04 | 1.43% | 67,348 |
| Feb 27, 2025 | 3.09 | 3.09 | 2.65 | 2.80 | -0.31 | -9.97% | 151,674 |
| Feb 26, 2025 | 3.18 | 3.24 | 2.96 | 3.11 | 0.11 | 3.67% | 104,107 |
| Feb 25, 2025 | 3.07 | 3.07 | 2.82 | 3.00 | -0.01 | -0.33% | 37,600 |
| Feb 24, 2025 | 2.96 | 3.04 | 2.80 | 3.01 | -0.04 | -1.31% | 35,819 |
| Feb 21, 2025 | 3.04 | 3.08 | 2.80 | 3.05 | 0.15 | 5.17% | 46,000 |
| Feb 20, 2025 | 2.79 | 3.04 | 2.65 | 2.90 | 0.16 | 5.84% | 263,062 |
| Feb 19, 2025 | 2.65 | 2.85 | 2.65 | 2.74 | 0.09 | 3.40% | 57,408 |
| Feb 18, 2025 | 3.11 | 3.21 | 2.43 | 2.65 | -0.50 | -15.87% | 224,817 |
| Feb 14, 2025 | 3.00 | 3.30 | 2.93 | 3.15 | -0.35 | -10.00% | 422,842 |
| Feb 13, 2025 | 3.63 | 3.86 | 3.23 | 3.50 | -0.11 | -3.05% | 161,500 |
| Feb 12, 2025 | 3.56 | 3.76 | 3.56 | 3.61 | 0.10 | 2.85% | 29,536 |
| Feb 11, 2025 | 4.14 | 4.14 | 3.42 | 3.51 | -0.49 | -12.25% | 183,579 |
| Feb 10, 2025 | 4.15 | 4.34 | 3.90 | 4.00 | -0.06 | -1.48% | 56,200 |
| Feb 7, 2025 | 3.75 | 4.20 | 3.75 | 4.06 | 0.06 | 1.50% | 54,100 |
| Feb 6, 2025 | 3.56 | 4.30 | 3.31 | 4.00 | 0.57 | 16.62% | 110,700 |
| Feb 5, 2025 | 3.50 | 3.69 | 3.24 | 3.43 | 0.05 | 1.48% | 28,700 |
| Feb 4, 2025 | 3.31 | 3.71 | 3.22 | 3.38 | 0.07 | 2.11% | 35,500 |
| Feb 3, 2025 | 3.29 | 3.40 | 3.25 | 3.31 | -0.11 | -3.22% | 55,300 |
| Jan 31, 2025 | 3.10 | 3.45 | 3.10 | 3.42 | 0.22 | 6.87% | 6,800 |
| Jan 30, 2025 | 3.21 | 3.53 | 3.13 | 3.20 | 0.14 | 4.58% | 41,100 |
| Jan 29, 2025 | 3.18 | 3.26 | 3.06 | 3.06 | -0.20 | -6.13% | 35,600 |
| Jan 28, 2025 | 3.30 | 3.35 | 3.21 | 3.26 | 0.15 | 4.82% | 3,700 |
| Jan 27, 2025 | 3.45 | 3.55 | 3.11 | 3.11 | -0.39 | -11.14% | 24,300 |
| Jan 24, 2025 | 3.79 | 3.79 | 3.39 | 3.50 | -0.18 | -4.89% | 22,800 |
| Jan 23, 2025 | 3.84 | 3.84 | 3.38 | 3.68 | 0.07 | 1.94% | 23,300 |
| Jan 22, 2025 | 3.71 | 3.82 | 3.55 | 3.61 | -0.03 | -0.82% | 16,500 |
| Jan 21, 2025 | 3.85 | 3.97 | 3.51 | 3.64 | -0.21 | -5.45% | 36,400 |
| Jan 17, 2025 | 3.80 | 4.08 | 3.70 | 3.85 | 0.04 | 1.05% | 31,800 |
| Jan 16, 2025 | 3.65 | 3.90 | 3.58 | 3.81 | 0.19 | 5.25% | 35,300 |
| Jan 15, 2025 | 4.00 | 4.00 | 3.56 | 3.62 | n/a | n/a | 27,500 |