NEXT plc (NXGPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 20 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 900 |
| 17 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 16 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 700 |
| 15 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 14 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 13 May 2024 | 58.98 | 60.80 | 58.98 | 60.80 | 60.80 | 500 |
| 10 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 09 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 08 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 07 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 200 |
| 06 May 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 400 |
| 03 May 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 500 |
| 02 May 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 01 May 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 30 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 29 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 300 |
| 26 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 25 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 24 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 23 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 700 |
| 22 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 19 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 18 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 17 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 300 |
| 16 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 700 |
| 15 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 700 |
| 12 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 11 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 700 |
| 10 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 400 |
| 09 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 08 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 05 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 04 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 500 |
| 03 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 200 |
| 02 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 100 |
| 01 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 200 |
| 28 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 200 |
| 27 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 26 Mar 2024 | 59.85 | 59.85 | 59.33 | 59.33 | 59.33 | 96,100 |
| 25 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 22 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 21 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 1,200 |
| 20 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 19 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 18 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 600 |
| 15 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 14 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 13 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 12 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 11 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 200 |
| 08 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 07 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 06 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 05 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 04 Mar 2024 | 53.69 | 53.70 | 53.69 | 53.70 | 53.70 | 4,500 |
| 01 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 100 |
| 29 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 28 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 27 Feb 2024 | 53.25 | 53.25 | 52.30 | 52.30 | 52.30 | 2,000 |
| 26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 200 |
| 16 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 600 |
| 15 Feb 2024 | 52.85 | 52.85 | 52.15 | 52.15 | 52.15 | 1,700 |
| 14 Feb 2024 | 51.65 | 51.80 | 51.55 | 51.80 | 51.80 | 1,400 |
| 13 Feb 2024 | 51.10 | 52.00 | 51.10 | 52.00 | 52.00 | 1,200 |
| 12 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 09 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 200 |
| 08 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 300 |
| 07 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 14,200 |
| 06 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 02 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 01 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 31 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 30 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 900 |
| 29 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1,100 |
| 26 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 100 |
| 25 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 1,900 |
| 24 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 23 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 22 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 19 Jan 2024 | 52.20 | 53.78 | 52.20 | 53.78 | 53.78 | 1,500 |
| 18 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 17 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 100 |
| 16 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 12 Jan 2024 | 54.72 | 54.76 | 54.72 | 54.76 | 54.76 | 900 |
| 11 Jan 2024 | 54.30 | 54.30 | 52.68 | 53.90 | 53.90 | 2,800 |
| 10 Jan 2024 | 54.39 | 54.39 | 53.74 | 54.26 | 54.26 | 7,000 |
| 09 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 08 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Jan 2024 | 53.83 | 56.05 | 53.83 | 55.00 | 55.00 | 1,200 |
| 03 Jan 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 2,000 |
| 02 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 29 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 28 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.