Nextpower Inc. - NXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.42	119.34	119.34	120.69	115.38	1.28M
February 19, 2026	122.77	116.05	116.05	123.31	116.01	1.94M
February 18, 2026	123	124.49	124.49	128.75	121.13	2.49M
February 17, 2026	116.5	122.59	122.59	123.42	114.24	1.87M
February 13, 2026	113.22	116.44	116.44	118.87	111.96	1.52M
February 12, 2026	121.01	114.24	114.24	121.87	112.54	2.24M
February 11, 2026	121.71	119.9	119.9	122.59	114.5	1.93M
February 10, 2026	123.2	117.94	117.94	123.85	117.5	2.18M
February 09, 2026	121.81	121.87	121.87	124.6	120.1	1.61M
February 06, 2026	118.41	121.37	121.37	121.56	116.79	1.89M
February 05, 2026	114.73	114.44	114.44	117.2	110.1	1.84M
February 04, 2026	122.28	116.72	116.72	124.9	111.5	2.41M
February 03, 2026	116.47	119.85	119.85	121.87	114.77	1.89M
February 02, 2026	115	115.6	115.6	119.55	113.59	2.03M
January 30, 2026	118.57	117.09	117.09	124.78	115.75	2.68M
January 29, 2026	119.89	121.08	121.08	121.36	113.1	3.54M
January 28, 2026	122.97	119.97	119.97	131.59	115.35	6.27M
January 27, 2026	107.73	105.91	105.91	108.34	104.47	3.5M
January 26, 2026	104.74	107.28	107.28	108.1	103	1.65M
January 23, 2026	105.34	105	105	106.84	103.06	2.23M
January 22, 2026	105.58	105.18	105.18	106.2	101.93	1.95M
January 21, 2026	98.05	100.32	100.32	101.18	97.12	1.9M
January 20, 2026	94.15	96.28	96.28	97.38	92.46	1.65M
January 16, 2026	99.16	96.36	96.36	100.74	96.3	3.16M
January 15, 2026	96.74	98.65	98.65	100.94	96.74	1.67M
January 14, 2026	99.82	94.71	94.71	100.37	94.44	2.11M
January 13, 2026	100.04	100.24	100.24	101.95	97.38	1.82M
January 12, 2026	91.3	99.08	99.08	99.92	90.52	2.48M
January 09, 2026	89.98	91.17	91.17	91.52	88.74	974,500
January 08, 2026	88.39	89.22	89.22	91.74	88.05	1.04M
January 07, 2026	92.89	88.81	88.81	93.45	87.69	1.57M
January 06, 2026	91.76	91.51	91.51	93.22	88.4	1.48M
January 05, 2026	95.13	89.6	89.6	95.13	86.12	1.65M
January 02, 2026	88.03	92.78	92.78	93.08	88.03	1.26M
December 31, 2025	87.5	87.11	87.11	88.68	86.64	1.04M
December 30, 2025	90.39	87.04	87.04	91	86.92	1.19M
December 29, 2025	90.19	90.21	90.21	92.9	89.7	982,095
December 26, 2025	91.22	91.24	91.24	91.41	89.52	764,834
December 24, 2025	91.1	91.16	91.16	91.58	89.28	612,701
December 23, 2025	90.98	91.04	91.04	91.99	89.01	1.83M
December 22, 2025	90.09	92.39	92.39	95.49	89.19	2.62M
December 19, 2025	87.54	88.7	88.7	90.79	87.47	3.32M
December 18, 2025	88.19	87.39	87.39	91.59	86.28	1.73M
December 17, 2025	88.11	85.83	85.83	89.5	84.61	2.04M
December 16, 2025	87.02	88	88	88.36	85.31	1.8M
December 15, 2025	88.1	87.16	87.16	88.16	85.18	1.52M
December 12, 2025	93.43	86.75	86.75	93.51	85.08	2.83M
December 11, 2025	87.7	93.43	93.43	93.56	84.9	2.13M
December 10, 2025	88.44	89.39	89.39	91.45	84.91	3.01M
December 09, 2025	89.4	88.58	88.58	90.04	87.19	1.28M
December 08, 2025	90	89.7	89.7	90.72	86.58	1.52M
December 05, 2025	90.82	90.59	90.59	93	89.27	1.85M
December 04, 2025	87.03	90.65	90.65	91.99	86.31	1.59M
December 03, 2025	86.6	86.88	86.88	87.3	83.5	1.62M
December 02, 2025	88.43	86.6	86.6	90.3	85.74	1.56M
December 01, 2025	89.33	87.44	87.44	89.95	86.27	1.68M
November 28, 2025	90.43	91.62	91.62	91.88	89.1	766,459
November 26, 2025	91	90.67	90.67	92	89.15	1.18M
November 25, 2025	86.88	90.06	90.06	90.9	84.02	1.58M
November 24, 2025	85.48	86.86	86.86	88.54	85.19	1.76M

Nextpower Inc. (NXT) NASDAQ