NXDR(NXDR)
NXDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.02 | $2.09 | $2.00 | $2.06 | 2.73M |
| 5/19/2026 | $2.11 | $2.12 | $2.02 | $2.04 | 2.67M |
| 5/18/2026 | $2.04 | $2.11 | $2.01 | $2.08 | 3.54M |
| 5/15/2026 | $2.04 | $2.10 | $2.00 | $2.03 | 3.17M |
| 5/14/2026 | $2.08 | $2.15 | $2.03 | $2.08 | 4.03M |
| 5/13/2026 | $1.92 | $2.18 | $1.87 | $2.10 | 5.85M |
| 5/12/2026 | $1.93 | $1.97 | $1.89 | $1.94 | 2.88M |
| 5/11/2026 | $2.00 | $2.09 | $1.90 | $1.93 | 4.18M |
| 5/8/2026 | $1.88 | $2.02 | $1.86 | $2.02 | 6.93M |
| 5/7/2026 | $1.80 | $1.99 | $1.80 | $1.92 | 9.06M |
| 5/6/2026 | $1.67 | $1.68 | $1.59 | $1.63 | 3.99M |
| 5/5/2026 | $1.67 | $1.67 | $1.63 | $1.66 | 1.49M |
| 5/4/2026 | $1.65 | $1.68 | $1.63 | $1.65 | 2.04M |
| 5/1/2026 | $1.60 | $1.65 | $1.60 | $1.65 | 2.01M |
| 4/30/2026 | $1.59 | $1.61 | $1.55 | $1.60 | 1.59M |
| 4/29/2026 | $1.58 | $1.59 | $1.56 | $1.59 | 1.25M |
| 4/28/2026 | $1.59 | $1.61 | $1.58 | $1.60 | 1.02M |
| 4/27/2026 | $1.61 | $1.64 | $1.57 | $1.59 | 1.77M |
| 4/24/2026 | $1.53 | $1.61 | $1.53 | $1.60 | 1.89M |
| 4/23/2026 | $1.59 | $1.61 | $1.52 | $1.54 | 2.11M |
| 4/22/2026 | $1.55 | $1.62 | $1.55 | $1.60 | 1.82M |
| 4/21/2026 | $1.55 | $1.58 | $1.53 | $1.54 | 2.86M |
| 4/20/2026 | $1.53 | $1.55 | $1.52 | $1.55 | 2.37M |
| 4/17/2026 | $1.58 | $1.60 | $1.53 | $1.54 | 2.31M |
| 4/16/2026 | $1.52 | $1.56 | $1.50 | $1.55 | 2.53M |
| 4/15/2026 | $1.45 | $1.53 | $1.44 | $1.52 | 4.65M |
| 4/14/2026 | $1.42 | $1.46 | $1.40 | $1.44 | 2.60M |
| 4/13/2026 | $1.35 | $1.41 | $1.35 | $1.40 | 1.78M |
| 4/10/2026 | $1.42 | $1.43 | $1.35 | $1.37 | 1.89M |
| 4/9/2026 | $1.45 | $1.45 | $1.40 | $1.42 | 1.81M |
| 4/8/2026 | $1.50 | $1.51 | $1.44 | $1.45 | 1.87M |
| 4/7/2026 | $1.41 | $1.45 | $1.39 | $1.44 | 2.32M |
| 4/6/2026 | $1.40 | $1.44 | $1.39 | $1.41 | 2.31M |
| 4/2/2026 | $1.38 | $1.41 | $1.36 | $1.41 | 1.35M |
| 4/1/2026 | $1.40 | $1.43 | $1.38 | $1.40 | 3.45M |
| 3/31/2026 | $1.38 | $1.41 | $1.37 | $1.40 | 2.91M |
| 3/30/2026 | $1.35 | $1.37 | $1.33 | $1.36 | 3.61M |
| 3/27/2026 | $1.36 | $1.38 | $1.35 | $1.36 | 3.72M |
| 3/26/2026 | $1.38 | $1.43 | $1.37 | $1.38 | 3.09M |
| 3/25/2026 | $1.43 | $1.46 | $1.39 | $1.41 | 2.15M |
| 3/24/2026 | $1.41 | $1.44 | $1.39 | $1.40 | 4.00M |
| 3/23/2026 | $1.45 | $1.46 | $1.40 | $1.42 | 4.39M |
| 3/20/2026 | $1.47 | $1.47 | $1.40 | $1.43 | 4.24M |
| 3/19/2026 | $1.46 | $1.50 | $1.45 | $1.46 | 2.62M |
| 3/18/2026 | $1.50 | $1.52 | $1.47 | $1.48 | 2.76M |
| 3/17/2026 | $1.54 | $1.58 | $1.50 | $1.52 | 4.51M |
| 3/16/2026 | $1.56 | $1.59 | $1.53 | $1.53 | 2.85M |
| 3/13/2026 | $1.57 | $1.62 | $1.54 | $1.57 | 2.72M |
| 3/12/2026 | $1.57 | $1.62 | $1.55 | $1.56 | 2.79M |
| 3/11/2026 | $1.57 | $1.61 | $1.56 | $1.60 | 2.55M |
| 3/10/2026 | $1.59 | $1.64 | $1.55 | $1.56 | 3.77M |
| 3/9/2026 | $1.57 | $1.60 | $1.52 | $1.60 | 4.50M |
| 3/6/2026 | $1.64 | $1.65 | $1.57 | $1.61 | 3.05M |
| 3/5/2026 | $1.66 | $1.74 | $1.62 | $1.67 | 6.98M |
| 3/4/2026 | $1.67 | $1.69 | $1.55 | $1.67 | 22.92M |
| 3/3/2026 | $1.66 | $1.72 | $1.64 | $1.65 | 19.52M |
| 3/2/2026 | $1.68 | $1.74 | $1.66 | $1.70 | 4.23M |
| 2/27/2026 | $1.73 | $1.80 | $1.72 | $1.75 | 3.28M |
| 2/26/2026 | $1.69 | $1.80 | $1.69 | $1.78 | 2.36M |
| 2/25/2026 | $1.68 | $1.74 | $1.66 | $1.72 | 2.14M |
| 2/24/2026 | $1.68 | $1.69 | $1.64 | $1.68 | 2.50M |
| 2/23/2026 | $1.63 | $1.70 | $1.61 | $1.68 | 3.76M |
| 2/20/2026 | $1.69 | $1.76 | $1.65 | $1.67 | 3.24M |