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
28th Sep 2026 (Mon) 0.85 0.883 0.843 0.8815 5,336
25th Sep 2026 (Fri) 0.861 0.8798 0.8457 0.8509 3,895
24th Sep 2026 (Thu) 0.91 0.9453 0.869 0.8766 6,791
23rd Sep 2026 (Wed) 0.919 0.97 0.9002 0.9078 6,846
22nd Sep 2026 (Tue) 0.8801 0.8943 0.8532 0.8624 20,605
21st Sep 2026 (Mon) 0.97 0.97 0.8175 0.9033 22,482
18th Sep 2026 (Fri) 1.23 1.23 1.14 1.14 31,340
17th Sep 2026 (Thu) 1.13 1.23 1.13 1.16 11,360
16th Sep 2026 (Wed) 1.105 1.20 1.06 1.14 14,887
15th Sep 2026 (Tue) 1.40 1.40 1.12 1.13 17,451
14th Sep 2026 (Mon) 1.45 1.45 1.34 1.39 8,748
11th Sep 2026 (Fri) 0.1538 0.1591 0.1421 0.1459 186,529
10th Sep 2026 (Thu) 0.1806 0.184 0.1509 0.1534 410,459
9th Sep 2026 (Wed) 0.2083 0.2083 0.189 0.1932 79,093
8th Sep 2026 (Tue) 0.2194 0.222 0.2083 0.2082 27,073
7th Sep 2026 (Mon) 0.22 0.2264 0.2131 0.2207 48,446
4th Sep 2026 (Fri) 0.22 0.2264 0.2131 0.2207 48,446
3rd Sep 2026 (Thu) 0.21 0.2258 0.2073 0.2163 92,109
2nd Sep 2026 (Wed) 0.2141 0.225 0.208 0.2063 220,974
1st Sep 2026 (Tue) 0.226 0.226 0.2141 0.22 44,399
31st Aug 2026 (Mon) 0.2318 0.2329 0.2234 0.23 86,908
28th Aug 2026 (Fri) 0.24 0.2405 0.2285 0.2308 24,866
27th Aug 2026 (Thu) 0.2384 0.2405 0.233 0.2359 77,429
26th Aug 2026 (Wed) 0.2417 0.257 0.2302 0.2379 177,495
25th Aug 2026 (Tue) 0.2249 0.2331 0.2229 0.2276 104,101
24th Aug 2026 (Mon) 0.2307 0.2314 0.2179 0.2207 26,108
21st Aug 2026 (Fri) 0.2326 0.2387 0.228 0.2334 27,740
20th Aug 2026 (Thu) 0.225 0.2308 0.2189 0.2273 27,239
19th Aug 2026 (Wed) 0.2393 0.2422 0.2175 0.222 88,839
18th Aug 2026 (Tue) 0.251 0.251 0.23 0.2379 86,071
17th Aug 2026 (Mon) 0.2665 0.2665 0.25 0.2517 81,173
14th Aug 2026 (Fri) 0.3009 0.3043 0.26 0.2672 472,296
13th Aug 2026 (Thu) 0.29 0.3286 0.29 0.3221 869,360
12th Aug 2026 (Wed) 0.287 0.291 0.2673 0.279 153,007
11th Aug 2026 (Tue) 0.2692 0.2826 0.2657 0.2798 312,022
10th Aug 2026 (Mon) 0.2917 0.2955 0.265 0.2665 162,759
7th Aug 2026 (Fri) 0.2756 0.2988 0.2756 0.2901 117,289
6th Aug 2026 (Thu) 0.2751 0.2765 0.2624 0.2687 30,760
5th Aug 2026 (Wed) 0.2941 0.3034 0.2703 0.2796 80,506
4th Aug 2026 (Tue) 0.2704 0.2999 0.2604 0.2937 272,630
3rd Aug 2026 (Mon) 0.2613 0.284 0.2613 0.2686 188,329
31st Jul 2026 (Fri) 0.28 0.2856 0.2526 0.2711 33,537
30th Jul 2026 (Thu) 0.2707 0.2787 0.2464 0.2672 167,391
29th Jul 2026 (Wed) 0.2971 0.3069 0.2602 0.2645 69,255
FTSE 100 Latest
Value10,715.76
Change30.88