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
20th May 2026 (Wed) 0.7361 1.06 0.65 0.6729 3,150,102
19th May 2026 (Tue) 0.4099 1.09 0.3902 0.8201 20,203,207
18th May 2026 (Mon) 0.5306 0.5666 0.394 0.41 13,422,151
15th May 2026 (Fri) 0.2948 0.2981 0.28 0.2804 1,058,807
14th May 2026 (Thu) 0.2906 0.30 0.276 0.2981 33,905
13th May 2026 (Wed) 0.3101 0.3114 0.2929 0.295 89,034
12th May 2026 (Tue) 0.3326 0.3369 0.3104 0.3101 89,264
11th May 2026 (Mon) 0.3414 0.3533 0.3375 0.3308 33,814
8th May 2026 (Fri) 0.354 0.356 0.3371 0.342 67,893
7th May 2026 (Thu) 0.3565 0.3711 0.3534 0.3515 28,137
6th May 2026 (Wed) 0.3452 0.3646 0.3352 0.3495 77,948
5th May 2026 (Tue) 0.3501 0.3606 0.333 0.3463 74,085
4th May 2026 (Mon) 0.3651 0.3921 0.35 0.349 108,732
1st May 2026 (Fri) 0.388 0.3961 0.38 0.38 55,298
30th Apr 2026 (Thu) 0.3675 0.3836 0.3516 0.3703 81,933
29th Apr 2026 (Wed) 0.3922 0.3922 0.3601 0.363 80,971
28th Apr 2026 (Tue) 0.4376 0.4438 0.3895 0.3902 151,399
27th Apr 2026 (Mon) 0.4384 0.47 0.4201 0.4301 113,964
24th Apr 2026 (Fri) 0.3898 0.47 0.3898 0.4366 296,730
23rd Apr 2026 (Thu) 0.3991 0.3991 0.3622 0.3779 95,716
22nd Apr 2026 (Wed) 0.3615 0.4318 0.355 0.4029 205,982
21st Apr 2026 (Tue) 0.3592 0.3649 0.335 0.3481 66,939
20th Apr 2026 (Mon) 0.3863 0.3863 0.3503 0.357 117,807
17th Apr 2026 (Fri) 0.41 0.424 0.3631 0.3863 150,391
16th Apr 2026 (Thu) 0.452 0.4543 0.3807 0.3978 274,944
15th Apr 2026 (Wed) 0.438 0.53 0.4295 0.4968 1,113,363
14th Apr 2026 (Tue) 0.382 0.4399 0.3722 0.416 238,396
13th Apr 2026 (Mon) 0.3367 0.3719 0.324 0.3697 134,940
10th Apr 2026 (Fri) 0.37 0.37 0.3201 0.3231 192,216
9th Apr 2026 (Thu) 0.3901 0.3901 0.3654 0.3662 36,301
8th Apr 2026 (Wed) 0.4004 0.417 0.3908 0.3949 26,712
7th Apr 2026 (Tue) 0.4056 0.4088 0.3877 0.3989 41,354
6th Apr 2026 (Mon) 0.40 0.4096 0.3948 0.4026 120,648
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
FTSE 100 Latest
Value10,443.47
Change11.13