Nextpower Inc. - NXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.25	87.13	87.13	87.69	83.42	1.81M
November 20, 2025	92.49	85.82	85.82	93.43	84.82	2.51M
November 19, 2025	90.55	89.64	89.64	91.84	89.15	1.74M
November 18, 2025	87.88	90.55	90.55	93.41	87.23	2.28M
November 17, 2025	92.7	89.4	89.4	94.45	88.85	2.47M
November 14, 2025	84.27	93.75	93.75	95.46	83.06	3.62M
November 13, 2025	95.44	88.09	88.09	96.15	86.32	3.69M
November 12, 2025	105.24	96.5	96.5	105.89	93.05	4.88M
November 11, 2025	105.72	105.83	105.83	106.94	103.22	1.59M
November 10, 2025	108.94	107.43	107.43	109.5	105.91	1.74M
November 07, 2025	100.9	104.63	104.63	104.71	96.91	2.33M
November 06, 2025	111.43	106.54	106.54	112.48	105.36	2.54M
November 05, 2025	101.65	111.84	111.84	112.74	101.65	3.69M
November 04, 2025	96.59	99.81	99.81	100.81	95.25	2.04M
November 03, 2025	104.13	101.5	101.5	106.9	101.4	2.09M
October 31, 2025	99.25	101.22	101.22	101.86	97.86	1.63M
October 30, 2025	99.55	99.12	99.12	101.37	98.11	1.79M
October 29, 2025	98.85	102.67	102.67	104.41	97	2.29M
October 28, 2025	99.98	97	97	100.11	96.1	2.46M
October 27, 2025	99.43	98.55	98.55	101.18	95.71	4.89M
October 24, 2025	100.29	98.28	98.28	101.98	95.87	5.18M
October 23, 2025	87.69	90.38	90.38	90.5	87.16	3.72M
October 22, 2025	86.54	87.55	87.55	88.29	85.1	2.64M
October 21, 2025	92	89.7	89.7	92.3	87.8	2.4M
October 20, 2025	87.94	88.82	88.82	89.65	87.65	2.01M
October 17, 2025	85.9	87.06	87.06	87.65	85.22	2.51M

Nextpower Inc. (NXT) NASDAQ