NextGen Healthcare, Inc. - NXGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2023	23.94	23.94	23.94	23.94	23.94	0
November 13, 2023	23.94	23.94	23.94	23.94	23.94	0
November 10, 2023	23.94	23.94	23.94	23.94	23.94	0
November 09, 2023	23.94	23.94	23.94	23.94	23.94	0
November 08, 2023	23.92	23.94	23.94	23.95	23.92	3.5M
November 07, 2023	23.92	23.91	23.91	23.94	23.91	960,564
November 06, 2023	23.95	23.91	23.91	23.95	23.91	419,214
November 03, 2023	23.92	23.93	23.93	23.98	23.92	1.27M
November 02, 2023	23.92	23.91	23.91	23.93	23.91	385,576
November 01, 2023	23.91	23.91	23.91	23.92	23.88	410,812
October 31, 2023	23.9	23.92	23.92	23.92	23.9	195,804
October 30, 2023	23.88	23.89	23.89	23.91	23.88	231,659
October 27, 2023	23.88	23.86	23.86	23.9	23.86	946,616
October 26, 2023	23.86	23.86	23.86	23.88	23.86	887,641
October 25, 2023	23.85	23.86	23.86	23.88	23.85	1.07M
October 24, 2023	23.87	23.86	23.86	23.88	23.85	676,239
October 23, 2023	23.84	23.86	23.86	23.89	23.84	382,417
October 20, 2023	23.83	23.83	23.83	23.86	23.82	670,419
October 19, 2023	23.83	23.84	23.84	23.86	23.82	1.59M
October 18, 2023	23.83	23.82	23.82	23.84	23.81	626,753
October 17, 2023	23.8	23.83	23.83	23.86	23.8	1.21M
October 16, 2023	23.85	23.82	23.82	23.89	23.81	670,013
October 13, 2023	23.81	23.82	23.82	23.84	23.8	641,638
October 12, 2023	23.81	23.83	23.83	23.85	23.8	1.58M
October 11, 2023	23.8	23.81	23.81	23.82	23.8	326,157
October 10, 2023	23.8	23.8	23.8	23.82	23.79	668,775
October 09, 2023	23.76	23.82	23.82	23.82	23.76	334,645
October 06, 2023	23.78	23.75	23.75	23.79	23.75	789,220
October 05, 2023	23.75	23.78	23.78	23.79	23.73	348,644
October 04, 2023	23.75	23.77	23.77	23.8	23.73	1.5M
October 03, 2023	23.72	23.75	23.75	23.77	23.7	484,894
October 02, 2023	23.73	23.73	23.73	23.75	23.72	806,563
September 29, 2023	23.75	23.73	23.73	23.78	23.71	636,759
September 28, 2023	23.77	23.73	23.73	23.85	23.73	762,248
September 27, 2023	23.67	23.75	23.75	23.75	23.67	857,601
September 26, 2023	23.64	23.64	23.64	23.68	23.62	1.11M
September 25, 2023	23.65	23.64	23.64	23.68	23.62	541,070
September 22, 2023	23.65	23.65	23.65	23.7	23.62	843,236
September 21, 2023	23.65	23.64	23.64	23.7	23.63	695,547
September 20, 2023	23.62	23.67	23.67	23.73	23.62	1.22M
September 19, 2023	23.61	23.66	23.66	23.69	23.6	1.17M
September 18, 2023	23.6	23.63	23.63	23.65	23.58	1.15M
September 15, 2023	23.6	23.58	23.58	23.64	23.57	2.81M
September 14, 2023	23.62	23.6	23.6	23.67	23.58	3.53M
September 13, 2023	23.62	23.6	23.6	23.65	23.59	2.46M
September 12, 2023	23.62	23.62	23.62	23.64	23.58	1.47M
September 11, 2023	23.64	23.6	23.6	23.69	23.58	2.09M
September 08, 2023	23.59	23.68	23.68	23.69	23.59	1.95M
September 07, 2023	23.55	23.61	23.61	23.61	23.55	3.83M
September 06, 2023	23.54	23.56	23.56	23.6	23.5	20.03M
September 05, 2023	20.71	20.55	20.55	20.88	20.13	2.05M
September 01, 2023	18.24	19.33	19.33	19.5	18.24	985,141
August 31, 2023	18.39	18.21	18.21	18.53	18.16	508,580
August 30, 2023	18.02	18.38	18.38	18.39	17.97	460,798
August 29, 2023	18.26	18.05	18.05	18.41	17.96	622,175
August 28, 2023	18.24	18.31	18.31	18.43	18.13	515,626
August 25, 2023	17.95	17.95	17.95	18.13	17.69	577,293
August 24, 2023	17.22	17.86	17.86	18.08	17.2	1.47M
August 23, 2023	16.44	17.24	17.24	18.01	16.41	2.83M
August 22, 2023	16.12	16.36	16.36	16.37	16.12	240,057

NextGen Healthcare, Inc. (NXGN) NASDAQ