XNAS
Datos históricos de Next Technology Holding Inc.
Next Technology Holding Inc. · NXTT
$5.29
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 21:30:56 UTC
- Variación en el periodo
- −99.78%
- Máximo
- US$2,548.99
- 20 de octubre de 2025
- Mínimo
- US$4.60
- 10 de septiembre de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.21 | 5.30 | 5.20 | 5.30 | +1.15% | 6,203.599 |
| 8 oct 2026 | 5.27 | 5.46 | 5.15 | 5.24 | −1.13% | 21,860.07 |
| 7 oct 2026 | 5.34 | 5.46 | 5.20 | 5.30 | −4.85% | 15,807.577 |
| 6 oct 2026 | 5.24 | 5.64 | 5.24 | 5.57 | +8.58% | 14,323.599 |
| 5 oct 2026 | 5.68 | 5.68 | 5.08 | 5.13 | −8.56% | 33,516.972 |
| 2 oct 2026 | 5.70 | 5.81 | 5.40 | 5.61 | −1.23% | 28,276.268 |
| 1 oct 2026 | 5.31 | 5.70 | 5.31 | 5.68 | +8.81% | 22,605.779 |
| 30 sep 2026 | 5.20 | 5.39 | 5.12 | 5.22 | +2.36% | 10,966.542 |
| 29 sep 2026 | 5.14 | 5.25 | 5.07 | 5.10 | −2.68% | 12,645.346 |
| 28 sep 2026 | 5.68 | 5.70 | 5.12 | 5.24 | −7.58% | 30,036.26 |
| 25 sep 2026 | 5.66 | 6.13 | 5.52 | 5.67 | −0.09% | 13,977.48 |
| 24 sep 2026 | 5.68 | 5.80 | 5.52 | 5.68 | −0.44% | 14,929.858 |
| 23 sep 2026 | 6.15 | 6.23 | 5.70 | 5.70 | −8.80% | 24,560.914 |
| 22 sep 2026 | 6.70 | 6.70 | 6.05 | 6.25 | −7.54% | 46,546.16 |
| 21 sep 2026 | 5.80 | 6.98 | 5.62 | 6.76 | +26.12% | 279,436.005 |
| 18 sep 2026 | 5.58 | 6.10 | 5.05 | 5.36 | −2.28% | 139,102.555 |
| 17 sep 2026 | 5.41 | 5.60 | 5.34 | 5.49 | +3.69% | 19,905.916 |
| 16 sep 2026 | 5.12 | 5.71 | 5.12 | 5.29 | +0.86% | 11,074.663 |
| 15 sep 2026 | 5.85 | 5.85 | 5.04 | 5.25 | −10.27% | 26,451.497 |
| 14 sep 2026 | 5.33 | 6.10 | 5.09 | 5.85 | +9.66% | 67,228.766 |
| 11 sep 2026 | 4.89 | 5.81 | 4.67 | 5.33 | +10.35% | 85,519.641 |
| 10 sep 2026 | 4.74 | 4.99 | 4.60 | 4.83 | +1.26% | 20,465.609 |
| 9 sep 2026 | 5.07 | 5.15 | 4.76 | 4.77 | −5.92% | 37,585.798 |
| 8 sep 2026 | 5.27 | 5.57 | 4.76 | 5.07 | −3.61% | 32,280.513 |
| 4 sep 2026 | 6.00 | 6.00 | 5.16 | 5.26 | −11.30% | 79,210.189 |
| 3 sep 2026 | 5.40 | 6.15 | 5.40 | 5.93 | +9.21% | 384,172.641 |
| 2 sep 2026 | 5.36 | 5.68 | 5.34 | 5.43 | +2.07% | 15,858.05 |
| 1 sep 2026 | 5.75 | 5.75 | 5.24 | 5.32 | −8.28% | 35,245.663 |
| 31 ago 2026 | 6.10 | 6.21 | 5.64 | 5.80 | −3.65% | 50,427.377 |
| 28 ago 2026 | 6.88 | 7.51 | 5.89 | 6.02 | −12.88% | 126,387.636 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.