NasdaqCM - Nasdaq Real Time Price
USD
Next Technology Holding Inc. (NXTT)
5.31
+0.02
(+0.38%)
At close: November 2 at 4:00:00 PM EST
5.31
-0.01
(-0.19%)
Overnight: 9:22:34 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.89
5.45
4.88
5.31
5.31
43,900
Oct 30, 2026
4.78
5.30
4.64
5.30
5.30
25,000
Oct 29, 2026
4.76
5.00
4.76
4.85
4.85
6,900
Oct 28, 2026
4.97
5.07
4.51
4.71
4.71
19,700
Oct 27, 2026
5.04
5.05
4.91
5.01
5.01
4,600
Oct 26, 2026
5.05
5.36
4.91
4.95
4.95
19,400
Oct 23, 2026
5.20
5.31
5.10
5.13
5.13
9,000
Oct 22, 2026
5.26
5.42
5.19
5.19
5.19
3,200
Oct 21, 2026
5.00
5.54
5.00
5.54
5.54
13,400
Oct 20, 2026
5.00
5.15
5.00
5.00
5.00
6,100
Oct 19, 2026
5.00
5.11
4.91
5.03
5.03
8,200
Oct 16, 2026
5.24
5.40
4.90
5.19
5.19
19,500
Oct 15, 2026
5.28
5.72
5.16
5.23
5.23
43,600
Oct 14, 2026
5.61
5.87
5.11
5.34
5.34
23,300
Oct 13, 2026
5.35
6.06
5.35
5.61
5.61
30,600
Oct 12, 2026
5.14
5.40
4.72
5.05
5.05
40,100
Oct 9, 2026
5.21
5.30
5.20
5.30
5.30
5,700
Oct 8, 2026
5.27
5.45
5.15
5.24
5.24
21,100
Oct 7, 2026
5.34
5.45
5.20
5.30
5.30
15,300
Oct 6, 2026
5.24
5.64
5.24
5.57
5.57
13,800
Oct 5, 2026
5.68
5.68
5.08
5.13
5.13
33,100
Oct 2, 2026
5.70
5.80
5.40
5.61
5.61
28,200
Oct 1, 2026
5.31
5.70
5.31
5.68
5.68
22,500
Sep 30, 2026
5.20
5.39
5.12
5.22
5.22
10,900
Sep 29, 2026
5.14
5.25
5.07
5.10
5.10
12,600
Sep 28, 2026
5.68
5.70
5.12
5.24
5.24
30,000
Sep 25, 2026
5.66
6.13
5.52
5.67
5.67
14,000
Sep 24, 2026
5.68
5.80
5.52
5.68
5.68
14,400
Sep 23, 2026
6.15
6.23
5.70
5.70
5.70
24,300
Sep 22, 2026
6.70
6.70
6.05
6.25
6.25
45,000
Sep 21, 2026
5.80
6.98
5.62
6.76
6.76
277,900
Sep 18, 2026
5.58
6.10
5.05
5.36
5.36
138,400
Sep 17, 2026
5.41
5.60
5.34
5.49
5.49
19,800
Sep 16, 2026
5.12
5.70
5.12
5.29
5.29
11,100
Sep 15, 2026
5.85
5.85
5.04
5.24
5.24
26,400
Sep 14, 2026
5.33
6.10
5.09
5.84
5.84
66,800
Sep 11, 2026
4.89
5.81
4.67
5.33
5.33
85,500
Sep 10, 2026
4.74
4.99
4.60
4.83
4.83
19,400
Sep 9, 2026
5.07
5.15
4.76
4.77
4.77
36,700
Sep 8, 2026
5.27
5.57
4.76
5.07
5.07
31,600
Sep 4, 2026
6.00
6.00
5.16
5.26
5.26
78,400
Sep 3, 2026
5.40
6.15
5.40
5.93
5.93
384,200
Sep 2, 2026
5.36
5.68
5.34
5.43
5.43
14,800
Sep 1, 2026
5.75
5.75
5.24
5.32
5.32
35,200
Aug 31, 2026
6.10
6.21
5.64
5.80
5.80
50,400
Aug 28, 2026
6.88
7.51
5.89
6.02
6.02
126,100
Aug 27, 2026
6.75
7.50
6.42
6.91
6.91
57,700
Aug 26, 2026
6.12
6.86
5.91
6.79
6.79
87,100
Aug 25, 2026
7.40
7.58
6.57
6.70
6.70
117,400
Aug 24, 2026
7.58
8.50
7.57
7.72
7.72
139,100
Aug 21, 2026
8.00
8.84
7.15
7.66
7.66
562,800
Aug 20, 2026
6.54
13.21
6.54
8.00
8.00
4,674,700
Aug 19, 2026
5.72
6.75
5.51
6.64
6.64
140,100
Aug 18, 2026
5.82
6.00
5.41
5.72
5.72
62,700
Aug 17, 2026
6.34
6.53
5.82
5.90
5.90
55,000
Aug 14, 2026
6.10
7.16
6.02
6.53
6.53
153,800
Aug 13, 2026
6.15
6.48
5.95
6.19
6.19
33,000
Aug 12, 2026
6.25
6.55
6.06
6.15
6.15
35,300
Aug 11, 2026
6.35
7.10
6.22
6.42
6.42
155,000
Aug 10, 2026
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
6.01
6.94
5.22
6.55
6.55
162,200
Aug 7, 2026
7.00
7.20
5.70
6.00
6.00
161,397
Aug 6, 2026
6.90
7.50
6.50
7.20
7.20
239,738
Aug 5, 2026
10.90
11.30
8.60
9.20
9.20
614,255
Aug 4, 2026
38.00
38.00
9.80
11.50
11.50
931,890
Aug 3, 2026
50.60
51.00
42.60
43.00
43.00
3,215
Jul 31, 2026
54.00
54.80
48.00
49.00
49.00
2,431
Jul 30, 2026
56.00
57.00
50.00
51.50
51.50
2,234
Jul 29, 2026
61.50
62.40
54.10
54.20
54.20
1,735
Jul 28, 2026
61.10
65.80
56.00
60.20
60.20
1,869
Jul 27, 2026
63.00
75.00
60.90
61.00
61.00
3,813
Jul 24, 2026
74.00
77.00
58.20
61.40
61.40
3,186
Jul 23, 2026
77.00
77.10
71.00
71.70
71.70
761
Jul 22, 2026
82.00
83.30
73.00
77.30
77.30
1,293
Jul 21, 2026
92.50
92.50
81.00
82.20
82.20
1,301
Jul 20, 2026
83.00
104.00
81.00
91.70
91.70
4,343
Jul 17, 2026
99.40
102.00
80.80
80.80
80.80
3,160
Jul 16, 2026
98.00
101.50
95.00
95.70
95.70
701
Jul 15, 2026
101.00
109.00
98.50
101.00
101.00
736
Jul 14, 2026
101.00
102.00
94.60
97.80
97.80
1,088
Jul 13, 2026
105.00
111.00
94.00
102.00
102.00
1,526
Jul 10, 2026
110.00
114.00
101.00
103.00
103.00
1,058
Jul 9, 2026
106.00
111.00
103.00
107.00
107.00
946
Jul 8, 2026
115.00
115.00
105.00
107.00
107.00
1,866
Jul 7, 2026
126.00
126.00
112.50
115.00
115.00
1,088
Jul 6, 2026
130.00
138.00
122.00
125.00
125.00
1,637
Jul 2, 2026
134.00
155.00
129.00
130.00
130.00
1,563
Jul 1, 2026
115.00
148.00
115.00
133.00
133.00
3,946
Jun 30, 2026
114.00
119.00
106.00
111.00
111.00
1,208
Jun 29, 2026
122.00
124.00
112.00
114.00
114.00
1,372
Jun 26, 2026
117.00
126.00
115.00
117.00
117.00
1,129
Jun 25, 2026
124.00
127.00
119.00
119.00
119.00
647
Jun 24, 2026
135.00
141.00
119.00
121.00
121.00
1,471
Jun 23, 2026
144.00
153.00
130.00
137.00
137.00
2,147
Jun 22, 2026
148.00
155.00
138.00
141.00
141.00
1,470
Jun 18, 2026
161.00
167.00
138.00
145.00
145.00
5,205
Jun 17, 2026
164.00
168.00
158.00
165.00
165.00
406
Jun 16, 2026
171.00
172.80
155.00
162.00
162.00
899
Jun 15, 2026
182.00
194.00
167.00
170.00
170.00
2,266
Jun 12, 2026
165.00
181.50
165.00
180.00
180.00
2,089
Jun 11, 2026
154.00
160.10
150.00
157.00
157.00
377
Jun 10, 2026
163.90
163.90
149.00
156.00
156.00
919
Jun 9, 2026
151.00
165.00
149.00
155.00
155.00
1,238
Jun 8, 2026
158.00
159.00
134.00
155.00
155.00
1,032
Jun 5, 2026
160.00
169.00
142.00
161.00
161.00
2,163
Jun 4, 2026
165.00
185.00
154.50
157.00
157.00
3,348
Jun 3, 2026
152.00
160.00
149.00
157.00
157.00
3,666
Jun 2, 2026
162.00
162.00
148.00
150.00
150.00
1,009
Jun 1, 2026
142.00
166.00
142.00
165.00
165.00
1,318
May 29, 2026
142.40
146.00
139.00
145.00
145.00
532
May 28, 2026
131.00
144.00
131.00
142.00
142.00
606
May 27, 2026
129.00
138.00
128.00
134.00
134.00
431
May 26, 2026
136.00
138.50
127.50
130.00
130.00
574
May 22, 2026
139.00
145.00
130.00
131.00
131.00
960
May 21, 2026
140.00
143.00
126.10
137.00
137.00
1,027
May 20, 2026
146.00
147.00
137.00
140.00
140.00
702
May 19, 2026
143.00
149.00
136.00
144.00
144.00
645
May 18, 2026
155.00
157.50
142.00
143.00
143.00
852
May 15, 2026
141.00
157.00
138.00
155.00
155.00
2,114
May 14, 2026
150.00
153.00
143.00
145.00
145.00
894
May 13, 2026
155.00
155.00
145.00
153.00
153.00
725
May 12, 2026
150.00
162.00
148.00
149.00
149.00
986
May 11, 2026
146.00
165.00
146.00
152.00
152.00
1,199
May 8, 2026
149.00
155.50
145.00
148.00
148.00
634
May 7, 2026
157.00
161.00
148.50
152.00
152.00
710
May 6, 2026
152.00
161.00
152.00
155.00
155.00
657
May 5, 2026
156.00
159.40
149.50
154.00
154.00
627
May 4, 2026
157.00
170.00
153.00
157.00
157.00
1,061
May 1, 2026
147.00
165.00
147.00
155.00
155.00
1,043
Apr 30, 2026
150.00
157.00
142.00
146.00
146.00
1,072
Apr 29, 2026
154.00
156.90
143.20
148.00
148.00
1,069
Apr 28, 2026
158.00
161.00
151.00
152.00
152.00
661
Apr 27, 2026
168.00
175.00
155.00
156.00
156.00
1,344
Apr 24, 2026
172.00
173.00
164.00
165.00
165.00
570
Apr 23, 2026
178.00
182.00
164.00
172.00
172.00
1,692
Apr 22, 2026
180.00
190.00
171.00
179.00
179.00
1,221
Apr 21, 2026
182.00
189.00
178.00
179.00
179.00
909
Apr 20, 2026
183.00
194.00
167.60
177.00
177.00
1,839
Apr 17, 2026
204.00
209.70
182.00
187.00
187.00
1,770
Apr 16, 2026
221.00
229.00
191.00
202.00
202.00
1,768
Apr 15, 2026
162.00
222.00
160.00
208.00
208.00
4,816
Apr 14, 2026
170.00
170.00
156.00
162.00
162.00
3,634
Apr 13, 2026
154.00
169.00
149.00
164.00
164.00
2,119
Apr 10, 2026
165.00
167.00
147.00
157.00
157.00
2,489
Apr 9, 2026
168.00
171.00
156.00
164.00
164.00
2,664
Apr 8, 2026
189.00
189.80
175.00
177.00
177.00
2,166
Apr 7, 2026
195.00
201.00
178.00
179.00
179.00
2,606
Apr 6, 2026
201.00
246.00
186.50
199.00
199.00
5,561
Apr 2, 2026
210.00
227.10
192.00
201.00
201.00
2,987
Apr 1, 2026
195.00
267.00
193.90
210.00
210.00
7,504
Mar 31, 2026
195.00
215.90
162.00
205.00
205.00
5,496
Mar 30, 2026
217.00
281.00
185.00
201.00
201.00
19,760
Mar 27, 2026
140.00
266.00
135.00
220.00
220.00
127,419
Mar 26, 2026
139.00
165.00
120.00
148.00
148.00
17,656
Mar 25, 2026
112.00
198.00
45.10
177.00
177.00
608,801
Mar 24, 2026
153.00
173.50
85.20
100.00
100.00
8,341
Mar 23, 2026
175.00
179.00
145.00
150.00
150.00
2,178
Mar 20, 2026
195.00
200.00
110.00
200.00
200.00
7,356
Mar 19, 2026
200.00
210.00
168.10
186.00
186.00
1,394
Mar 18, 2026
219.00
230.00
204.00
211.00
211.00
746
Mar 17, 2026
238.00
258.50
218.00
219.00
219.00
710
Mar 16, 2026
250.00
266.00
219.00
237.00
237.00
986
Mar 13, 2026
266.00
280.00
230.00
247.00
247.00
950
Mar 12, 2026
260.00
277.00
248.00
252.00
252.00
968
Mar 11, 2026
294.00
310.40
270.00
270.00
270.00
701
Mar 10, 2026
331.00
344.00
300.00
306.00
306.00
430
Mar 9, 2026
318.00
321.10
300.00
312.00
312.00
179
Mar 6, 2026
360.00
363.00
317.00
328.00
328.00
219
Mar 5, 2026
339.00
355.00
338.00
348.00
348.00
160
Mar 4, 2026
354.00
366.40
330.00
337.00
337.00
306
Mar 3, 2026
338.00
351.00
325.00
340.00
340.00
156
Mar 2, 2026
358.00
363.50
335.00
352.50
352.50
275
Feb 27, 2026
371.00
375.80
334.00
369.00
369.00
177
Feb 26, 2026
323.00
376.00
323.00
375.00
375.00
540
Feb 25, 2026
306.00
343.00
306.00
335.00
335.00
243
Feb 24, 2026
297.00
325.00
287.50
319.00
319.00
182
Feb 23, 2026
310.00
318.60
290.00
297.50
297.50
223
Feb 20, 2026
288.00
330.00
282.00
313.00
313.00
400
Feb 19, 2026
316.00
316.00
275.00
289.00
289.00
565
Feb 18, 2026
270.00
335.00
270.00
320.00
320.00
1,128
Feb 17, 2026
295.00
310.00
267.30
297.00
297.00
243
Feb 13, 2026
260.00
316.20
260.00
294.00
294.00
467
Feb 12, 2026
287.00
291.90
258.00
260.00
260.00
627
Feb 11, 2026
302.00
309.00
273.00
296.00
296.00
721
Feb 10, 2026
334.00
334.00
288.00
303.00
303.00
828
Feb 9, 2026
378.00
378.00
304.50
314.00
314.00
1,030
Feb 6, 2026
376.00
396.00
345.00
372.00
372.00
1,079
Feb 5, 2026
415.00
415.00
360.00
370.00
370.00
738
Feb 4, 2026
437.00
478.00
416.00
425.00
425.00
819
Feb 3, 2026
446.00
453.70
428.70
434.00
434.00
586
Feb 2, 2026
470.00
473.00
421.50
433.00
433.00
667
Jan 30, 2026
498.00
507.00
472.00
492.00
492.00
524
Jan 29, 2026
550.00
550.00
465.50
510.50
510.50
946
Jan 28, 2026
592.00
599.80
540.00
551.00
551.00
852
Jan 27, 2026
608.00
620.00
581.00
598.00
598.00
560
Jan 26, 2026
630.00
630.00
591.00
599.00
599.00
487
Jan 23, 2026
604.00
640.00
590.00
632.00
632.00
1,252
Jan 22, 2026
663.00
716.00
580.00
583.00
583.00
3,014
Jan 21, 2026
656.00
681.00
625.00
650.00
650.00
546
Jan 20, 2026
688.00
703.00
623.00
674.00
674.00
819
Jan 16, 2026
695.00
702.00
682.00
690.00
690.00
378
Jan 15, 2026
696.00
711.20
662.00
710.00
710.00
489
Jan 14, 2026
695.00
711.00
680.00
703.00
703.00
518
Jan 13, 2026
692.00
734.00
672.00
694.00
694.00
626
Jan 12, 2026
739.00
752.10
677.00
690.00
690.00
1,332
Jan 9, 2026
826.00
859.00
667.00
739.00
739.00
1,893
Jan 8, 2026
732.00
856.00
691.00
826.00
826.00
2,437
Jan 7, 2026
832.00
910.00
707.00
715.00
715.00
1,968
Jan 6, 2026
799.00
1,465.00
785.50
923.00
923.00
17,913
Jan 5, 2026
687.00
815.00
680.00
788.00
788.00
692
Jan 2, 2026
615.00
709.00
615.00
678.00
678.00
374
Dec 31, 2025
610.00
637.20
601.00
603.00
603.00
243
Dec 30, 2025
630.00
641.00
621.00
621.00
621.00
131
Dec 29, 2025
667.00
680.00
625.00
626.00
626.00
252
Dec 26, 2025
683.00
694.00
659.00
665.00
665.00
241
Dec 24, 2025
677.00
694.00
649.00
688.00
688.00
230
Dec 23, 2025
718.00
721.40
681.00
682.00
682.00
324
Dec 22, 2025
794.00
794.00
716.00
717.00
717.00
582
Dec 19, 2025
680.00
801.00
632.50
801.00
801.00
1,358
Dec 18, 2025
679.00
693.00
660.00
667.00
667.00
311
Dec 17, 2025
669.00
698.70
665.00
665.00
665.00
183
Dec 16, 2025
684.00
697.00
655.00
673.00
673.00
263
Dec 15, 2025
719.00
719.00
664.30
690.00
690.00
429
Dec 12, 2025
740.00
752.50
705.00
726.00
726.00
214
Dec 11, 2025
794.00
794.00
712.00
722.00
722.00
524
Dec 10, 2025
806.00
833.40
777.00
800.00
800.00
221
Dec 9, 2025
849.00
870.00
773.00
776.00
776.00
840
Dec 8, 2025
765.00
930.00
765.00
861.00
861.00
2,016
Dec 5, 2025
703.00
759.00
702.20
721.00
721.00
603
Dec 4, 2025
712.00
737.70
691.00
701.00
701.00
473
Dec 3, 2025
660.00
779.00
660.00
709.00
709.00
661
Dec 2, 2025
690.00
703.00
600.00
689.00
689.00
1,525
Dec 1, 2025
800.00
837.30
661.30
680.00
680.00
2,237
Nov 28, 2025
716.00
1,212.60
716.00
848.00
848.00
13,565
Nov 26, 2025
700.00
734.00
632.00
679.00
679.00
916
Nov 25, 2025
684.00
741.50
580.00
689.00
689.00
911
Nov 24, 2025
824.00
866.00
692.00
714.00
714.00
1,122
Nov 21, 2025
946.00
1,024.00
809.00
840.00
840.00
516
Nov 20, 2025
1,110.00
1,142.00
923.00
947.00
947.00
693
Nov 19, 2025
1,223.00
1,270.00
1,096.50
1,097.00
1,097.00
403
Nov 18, 2025
1,248.00
1,298.00
1,213.50
1,297.00
1,297.00
207
Nov 17, 2025
1,410.00
1,490.00
1,300.00
1,312.00
1,312.00
205
Nov 14, 2025
1,460.00
1,499.20
1,404.00
1,441.00
1,441.00
238
Nov 13, 2025
1,623.00
1,637.00
1,495.00
1,495.00
1,495.00
182
Nov 12, 2025
1,673.00
1,683.50
1,631.00
1,635.00
1,635.00
140
Nov 11, 2025
1,680.00
1,702.00
1,634.50
1,648.00
1,648.00
226
Nov 10, 2025
1,771.00
1,863.60
1,650.00
1,680.00
1,680.00
255
Nov 7, 2025
1,571.00
1,949.00
1,571.00
1,740.00
1,740.00
1,032
Nov 6, 2025
1,601.00
1,674.00
1,591.00
1,591.00
1,591.00
524
Nov 5, 2025
1,675.00
1,722.60
1,607.10
1,626.00
1,626.00
352
Nov 4, 2025
1,571.00
1,741.00
1,562.00
1,679.00
1,679.00
444
Nov 3, 2025
1,878.00
1,878.00
1,630.90
1,656.00
1,656.00
706
