NXTT(NXTT)
NXTT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.40 | $1.43 | $1.26 | $1.37 | 102,748 |
| 5/20/2026 | $1.46 | $1.47 | $1.37 | $1.40 | 70,646 |
| 5/19/2026 | $1.43 | $1.49 | $1.36 | $1.44 | 64,519 |
| 5/18/2026 | $1.55 | $1.58 | $1.42 | $1.43 | 85,273 |
| 5/15/2026 | $1.41 | $1.57 | $1.38 | $1.55 | 211,400 |
| 5/14/2026 | $1.50 | $1.53 | $1.43 | $1.45 | 89,761 |
| 5/13/2026 | $1.55 | $1.55 | $1.45 | $1.53 | 72,794 |
| 5/12/2026 | $1.50 | $1.62 | $1.48 | $1.49 | 98,606 |
| 5/11/2026 | $1.46 | $1.65 | $1.46 | $1.52 | 119,900 |
| 5/8/2026 | $1.49 | $1.56 | $1.45 | $1.48 | 63,400 |
| 5/7/2026 | $1.57 | $1.61 | $1.49 | $1.52 | 71,000 |
| 5/6/2026 | $1.52 | $1.61 | $1.52 | $1.55 | 65,719 |
| 5/5/2026 | $1.56 | $1.59 | $1.50 | $1.54 | 62,700 |
| 5/4/2026 | $1.57 | $1.70 | $1.53 | $1.57 | 106,115 |
| 5/1/2026 | $1.47 | $1.65 | $1.47 | $1.55 | 104,300 |
| 4/30/2026 | $1.50 | $1.57 | $1.42 | $1.46 | 107,327 |
| 4/29/2026 | $1.54 | $1.57 | $1.43 | $1.48 | 106,941 |
| 4/28/2026 | $1.58 | $1.61 | $1.51 | $1.52 | 66,136 |
| 4/27/2026 | $1.68 | $1.75 | $1.55 | $1.56 | 134,408 |
| 4/24/2026 | $1.72 | $1.73 | $1.64 | $1.65 | 57,090 |
| 4/23/2026 | $1.78 | $1.82 | $1.64 | $1.72 | 169,228 |
| 4/22/2026 | $1.80 | $1.90 | $1.71 | $1.79 | 122,481 |
| 4/21/2026 | $1.82 | $1.89 | $1.78 | $1.79 | 90,923 |
| 4/20/2026 | $1.83 | $1.94 | $1.68 | $1.77 | 183,900 |
| 4/17/2026 | $2.04 | $2.10 | $1.82 | $1.87 | 177,000 |
| 4/16/2026 | $2.21 | $2.29 | $1.91 | $2.02 | 177,139 |
| 4/15/2026 | $1.62 | $2.22 | $1.60 | $2.08 | 481,609 |
| 4/14/2026 | $1.70 | $1.70 | $1.56 | $1.62 | 363,442 |
| 4/13/2026 | $1.54 | $1.69 | $1.49 | $1.64 | 211,917 |
| 4/10/2026 | $1.65 | $1.67 | $1.47 | $1.57 | 249,262 |
| 4/9/2026 | $1.68 | $1.71 | $1.56 | $1.64 | 266,401 |
| 4/8/2026 | $1.89 | $1.90 | $1.75 | $1.77 | 216,617 |
| 4/7/2026 | $1.95 | $2.01 | $1.78 | $1.79 | 260,600 |
| 4/6/2026 | $2.01 | $2.46 | $1.87 | $1.99 | 556,128 |
| 4/2/2026 | $2.10 | $2.27 | $1.92 | $2.01 | 298,732 |
| 4/1/2026 | $1.95 | $2.67 | $1.94 | $2.10 | 750,425 |
| 3/31/2026 | $1.95 | $2.16 | $1.62 | $2.05 | 549,600 |
| 3/30/2026 | $2.17 | $2.81 | $1.85 | $2.01 | 1.98M |
| 3/27/2026 | $1.40 | $2.66 | $1.35 | $2.20 | 12.74M |
| 3/26/2026 | $1.39 | $1.65 | $1.20 | $1.48 | 1.77M |
| 3/25/2026 | $1.12 | $1.98 | $0.45 | $1.77 | 60.88M |
| 3/24/2026 | $1.53 | $1.73 | $0.85 | $1.00 | 975,380 |
| 3/23/2026 | $1.75 | $1.79 | $1.45 | $1.50 | 217,800 |
| 3/20/2026 | $1.95 | $2.00 | $1.10 | $2.00 | 735,611 |
| 3/19/2026 | $2.00 | $2.10 | $1.68 | $1.86 | 139,401 |
| 3/18/2026 | $2.19 | $2.30 | $2.04 | $2.11 | 74,600 |
| 3/17/2026 | $2.38 | $2.58 | $2.18 | $2.19 | 71,046 |
| 3/16/2026 | $2.50 | $2.66 | $2.19 | $2.37 | 98,600 |
| 3/13/2026 | $2.66 | $2.80 | $2.30 | $2.47 | 95,000 |
| 3/12/2026 | $2.60 | $2.77 | $2.48 | $2.52 | 96,806 |
| 3/11/2026 | $2.94 | $3.10 | $2.70 | $2.70 | 70,100 |
| 3/10/2026 | $3.31 | $3.44 | $3.00 | $3.06 | 43,032 |
| 3/9/2026 | $3.18 | $3.21 | $3.00 | $3.12 | 17,942 |
| 3/6/2026 | $3.60 | $3.63 | $3.17 | $3.28 | 22,112 |
| 3/5/2026 | $3.39 | $3.55 | $3.38 | $3.48 | 16,080 |
| 3/4/2026 | $3.54 | $3.66 | $3.30 | $3.37 | 30,603 |
| 3/3/2026 | $3.38 | $3.51 | $3.25 | $3.40 | 15,606 |
| 3/2/2026 | $3.58 | $3.64 | $3.35 | $3.53 | 27,530 |
| 2/27/2026 | $3.71 | $3.76 | $3.34 | $3.69 | 17,700 |
| 2/26/2026 | $3.23 | $3.76 | $3.23 | $3.75 | 54,098 |
| 2/25/2026 | $3.06 | $3.43 | $3.06 | $3.35 | 24,321 |
| 2/24/2026 | $2.97 | $3.25 | $2.88 | $3.19 | 18,214 |
| 2/23/2026 | $3.10 | $3.19 | $2.90 | $2.98 | 22,300 |