XNAS
Datos históricos de NextNRG Inc.
NextNRG Inc. · NXXT
$0.65
▼ -0.00 (-0.17%)
Última operación · 10/10/2026, 17:31:52 UTC
- Variación en el periodo
- −96.89%
- Máximo
- US$27.80
- 14 de octubre de 2025
- Mínimo
- US$0.58
- 7 de octubre de 2026
- Volumen medio diario
- 0.65 M
Del 10 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 | 0.62 | 0.64 | 0.60 | 0.64 | +4.04% | 138,520.508 |
| 8 oct 2026 | 0.61 | 0.62 | 0.60 | 0.62 | +3.49% | 295,285.563 |
| 7 oct 2026 | 0.65 | 0.65 | 0.58 | 0.60 | −8.39% | 368,207.019 |
| 6 oct 2026 | 0.67 | 0.67 | 0.64 | 0.65 | −2.42% | 278,474.055 |
| 5 oct 2026 | 0.72 | 0.73 | 0.66 | 0.67 | −8.97% | 250,748.072 |
| 2 oct 2026 | 0.74 | 0.78 | 0.72 | 0.74 | −0.86% | 156,232.4 |
| 1 oct 2026 | 0.84 | 0.85 | 0.71 | 0.74 | −11.94% | 399,900.109 |
| 30 sep 2026 | 0.85 | 0.88 | 0.82 | 0.84 | −2.37% | 165,096.647 |
| 29 sep 2026 | 0.88 | 0.89 | 0.84 | 0.86 | −2.18% | 172,717.395 |
| 28 sep 2026 | 0.88 | 0.90 | 0.84 | 0.88 | +3.60% | 207,935.975 |
| 25 sep 2026 | 0.87 | 0.89 | 0.84 | 0.85 | −2.93% | 158,350.797 |
| 24 sep 2026 | 0.92 | 0.95 | 0.86 | 0.88 | −3.44% | 219,971.881 |
| 23 sep 2026 | 0.89 | 0.98 | 0.89 | 0.91 | +5.26% | 437,677.565 |
| 22 sep 2026 | 0.90 | 0.90 | 0.85 | 0.86 | −4.53% | 186,086.453 |
| 21 sep 2026 | 0.96 | 0.97 | 0.82 | 0.90 | −20.76% | 707,002.024 |
| 18 sep 2026 | 1.22 | 1.23 | 1.14 | 1.14 | −1.72% | 369,172.711 |
| 17 sep 2026 | 1.14 | 1.25 | 1.13 | 1.16 | +1.75% | 270,377.32 |
| 16 sep 2026 | 1.11 | 1.21 | 1.05 | 1.14 | +0.88% | 345,374.513 |
| 15 sep 2026 | 1.40 | 1.44 | 1.12 | 1.13 | −18.71% | 652,970.681 |
| 14 sep 2026 | 1.47 | 1.50 | 1.34 | 1.39 | −4.73% | 374,374.709 |
| 11 sep 2026 | 1.54 | 1.60 | 1.42 | 1.46 | −4.89% | 352,567.766 |
| 10 sep 2026 | 1.82 | 1.86 | 1.51 | 1.53 | −20.60% | 600,428.235 |
| 9 sep 2026 | 2.10 | 2.10 | 1.89 | 1.93 | −7.20% | 243,760.427 |
| 8 sep 2026 | 2.21 | 2.22 | 2.08 | 2.08 | −5.66% | 95,456.745 |
| 4 sep 2026 | 2.22 | 2.27 | 2.13 | 2.21 | +2.03% | 124,126.526 |
| 3 sep 2026 | 2.10 | 2.26 | 2.06 | 2.16 | +4.85% | 149,413.582 |
| 2 sep 2026 | 2.13 | 2.25 | 2.06 | 2.06 | −6.23% | 149,823.296 |
| 1 sep 2026 | 2.22 | 2.29 | 2.14 | 2.20 | −4.35% | 102,904.589 |
| 31 ago 2026 | 2.40 | 2.43 | 2.23 | 2.30 | −0.35% | 172,808.172 |
| 28 ago 2026 | 2.40 | 2.42 | 2.27 | 2.31 | −2.16% | 90,570.283 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.