Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Next Technology (NXTT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.365 2.40 2.33 2.38 18,907
17th Jul 2025 (Thu) 2.50 2.50 2.31 2.31 38,473
16th Jul 2025 (Wed) 2.61 2.65 2.46 2.50 25,210
15th Jul 2025 (Tue) 2.61 2.61 2.46 2.61 29,210
14th Jul 2025 (Mon) 2.67 2.78 2.65 2.71 25,736
11th Jul 2025 (Fri) 2.81 2.88 2.35 2.55 129,372
10th Jul 2025 (Thu) 2.55 2.96 2.51 2.90 96,178
9th Jul 2025 (Wed) 2.38 2.51 2.33 2.48 18,192
8th Jul 2025 (Tue) 2.33 2.37 2.26 2.38 9,752
7th Jul 2025 (Mon) 2.58 2.85 2.32 2.31 61,210
4th Jul 2025 (Fri) 2.47 2.57 2.47 2.52 22,486
3rd Jul 2025 (Thu) 2.47 2.57 2.47 2.52 22,486
2nd Jul 2025 (Wed) 2.43 2.53 2.42 2.47 14,124
1st Jul 2025 (Tue) 2.30 2.58 2.30 2.48 45,351
30th Jun 2025 (Mon) 2.20 2.30 2.12 2.30 47,983
27th Jun 2025 (Fri) 2.25 2.40 2.00 2.04 117,832
26th Jun 2025 (Thu) 2.45 2.45 2.14 2.20 48,735
25th Jun 2025 (Wed) 2.33 2.62 2.25 2.53 74,503
24th Jun 2025 (Tue) 2.15 2.47 2.00 2.32 238,464
23rd Jun 2025 (Mon) 2.40 2.51 2.00 2.14 262,864
20th Jun 2025 (Fri) 1.33 3.68 1.25 3.44 1,320,960
19th Jun 2025 (Thu) 1.34 1.34 1.30 1.33 9,269
18th Jun 2025 (Wed) 1.34 1.34 1.30 1.33 9,269
17th Jun 2025 (Tue) 1.33 1.35 1.30 1.31 18,661
16th Jun 2025 (Mon) 1.23 1.46 1.23 1.40 63,289
13th Jun 2025 (Fri) 1.23 1.26 1.20 1.21 45,846
12th Jun 2025 (Thu) 1.34 1.38 1.31 1.31 29,047
11th Jun 2025 (Wed) 1.27 1.45 1.27 1.34 57,027
10th Jun 2025 (Tue) 1.395 1.50 1.28 1.29 66,642
9th Jun 2025 (Mon) 1.41 1.55 1.35 1.44 1,707,910
6th Jun 2025 (Fri) 1.53 1.54 1.27 1.36 113,135
5th Jun 2025 (Thu) 1.67 1.69 1.62 1.62 116,104
4th Jun 2025 (Wed) 1.85 1.85 1.50 1.70 52,876
3rd Jun 2025 (Tue) 1.91 1.95 1.87 1.92 67,510
2nd Jun 2025 (Mon) 1.955 2.02 1.90 1.91 35,971
30th May 2025 (Fri) 2.03 2.03 1.92 1.91 55,257
29th May 2025 (Thu) 2.09 2.10 2.02 2.00 60,814
28th May 2025 (Wed) 2.08 2.10 2.08 2.09 41,906
27th May 2025 (Tue) 2.25 2.25 2.06 2.16 278,683
26th May 2025 (Mon) 2.15 2.15 2.15 2.15 0
24th May 2025 (Sat) 2.25 2.28 2.10 2.15 116,703
23rd May 2025 (Fri) 2.25 2.28 2.10 2.13 116,703
22nd May 2025 (Thu) 2.01 2.88 2.00 2.585 559,459
21st May 2025 (Wed) 2.37 2.59 1.55 2.01 647,985
20th May 2025 (Tue) 2.00 2.24 2.00 2.09 184,598
19th May 2025 (Mon) 2.04 2.23 2.02 2.02 138,753
FTSE 100 Latest
Value8,992.12
Change19.48