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!

Nextnrg Inc. (NXXT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.381 0.4053 0.379 0.3952 24,871
2nd Apr 2026 (Thu) 0.381 0.4053 0.379 0.3952 24,871
1st Apr 2026 (Wed) 0.39 0.3999 0.3725 0.3955 49,917
31st Mar 2026 (Tue) 0.3873 0.4111 0.385 0.40 67,662
30th Mar 2026 (Mon) 0.44 0.4552 0.3824 0.4007 69,214
27th Mar 2026 (Fri) 0.441 0.4807 0.4178 0.4184 193,587
26th Mar 2026 (Thu) 0.3812 0.4558 0.3812 0.418 347,645
25th Mar 2026 (Wed) 0.37 0.3917 0.3508 0.3924 65,127
24th Mar 2026 (Tue) 0.3992 0.4277 0.3622 0.3742 67,234
23rd Mar 2026 (Mon) 0.4128 0.4275 0.3802 0.3874 103,029
20th Mar 2026 (Fri) 0.4471 0.54 0.43 0.4475 323,772
19th Mar 2026 (Thu) 0.4493 0.45 0.4105 0.4361 34,055
18th Mar 2026 (Wed) 0.4989 0.50 0.4301 0.4497 101,204
17th Mar 2026 (Tue) 0.4936 0.50 0.4845 0.4935 33,162
16th Mar 2026 (Mon) 0.5104 0.5289 0.4886 0.4991 29,040
13th Mar 2026 (Fri) 0.5192 0.527 0.4782 0.52 61,183
12th Mar 2026 (Thu) 0.5223 0.54 0.5004 0.5194 63,735
11th Mar 2026 (Wed) 0.53 0.53 0.4981 0.5158 50,139
10th Mar 2026 (Tue) 0.5579 0.5714 0.5183 0.5307 35,069
9th Mar 2026 (Mon) 0.5722 0.6043 0.5416 0.5599 58,310
6th Mar 2026 (Fri) 0.5762 0.583 0.5572 0.5669 36,049
5th Mar 2026 (Thu) 0.582 0.6422 0.582 0.594 54,868
4th Mar 2026 (Wed) 0.6003 0.6038 0.5602 0.5893 51,812
3rd Mar 2026 (Tue) 0.67 0.67 0.5904 0.59 63,104
2nd Mar 2026 (Mon) 0.674 0.6986 0.6335 0.6342 37,559
27th Feb 2026 (Fri) 0.6171 0.663 0.6096 0.6592 61,154
26th Feb 2026 (Thu) 0.615 0.6446 0.60 0.6373 36,286
25th Feb 2026 (Wed) 0.652 0.652 0.63 0.63 0
24th Feb 2026 (Tue) 0.652 0.652 0.5842 0.5842 0
23rd Feb 2026 (Mon) 0.652 0.652 0.5727 0.5842 82,505
20th Feb 2026 (Fri) 0.6701 0.698 0.6615 0.671 30,096
19th Feb 2026 (Thu) 0.7118 0.7118 0.6406 0.6772 106,898
18th Feb 2026 (Wed) 0.73 0.7887 0.7122 0.7123 97,278
17th Feb 2026 (Tue) 0.8036 0.8036 0.71 0.7299 102,286
16th Feb 2026 (Mon) 0.79 0.8283 0.7871 0.7928 18,760
13th Feb 2026 (Fri) 0.79 0.8283 0.7871 0.7928 18,760
12th Feb 2026 (Thu) 0.8321 0.85 0.781 0.7851 69,850
11th Feb 2026 (Wed) 0.90 0.90 0.8112 0.8795 57,180
10th Feb 2026 (Tue) 0.9279 0.97 0.8901 0.9001 115,006
9th Feb 2026 (Mon) 0.95 0.9792 0.88 0.9038 116,937
6th Feb 2026 (Fri) 0.9418 0.9741 0.9011 0.976 89,010
FTSE 100 Latest
Value10,436.29
Change71.50