Quantcast

NextGen Healthcare, Inc. Common Stock Historical Stock Prices

NXGN 
$19.34
*  
0.46
2.32%
Get NXGN Alerts
*Delayed - data as of May 23, 2019 14:13 ET  -  Find a broker to begin trading NXGN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    NXGN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:13 19.52 19.84 19.32 19.34 161,893
05/22/2019 19.45 19.82 19.27 19.8 193,953
05/21/2019 19.3 19.8 19.27 19.5 181,908
05/20/2019 18.81 19.25 18.64 19.2 93,883
05/17/2019 19.13 19.39 18.91 18.94 132,629
05/16/2019 18.89 19.62 18.84 19.3 233,192
05/15/2019 19.23 19.455 18.75 18.84 267,811
05/14/2019 18.93 19.51 18.8344 19.41 153,612
05/13/2019 19.14 19.36 18.8 18.85 176,976
05/10/2019 19.49 19.62 18.99 19.53 152,032
05/09/2019 19.14 19.58 19.14 19.49 130,685
05/08/2019 19.26 19.46 19.08 19.29 151,308
05/07/2019 20.1 19.993 19.16 19.26 157,803
05/06/2019 19.47 20.24 19.434 20.1 154,348
05/03/2019 19.33 20.06 19.2042 19.75 267,215
05/02/2019 19.06 19.28 19 19.24 133,019
05/01/2019 18.79 19.39 18.62 19.06 554,813
04/30/2019 19.16 19.16 18.55 18.79 301,849
04/29/2019 19.32 19.46 18.9 19.12 191,474
04/26/2019 18.56 19.31 18.46 19.29 283,157
04/25/2019 18.16 18.92 17.71 18.53 303,963
04/24/2019 17.29 17.8 17.29 17.63 117,180
04/23/2019 16.94 17.6 16.94 17.28 172,760
04/22/2019 16.79 16.93 16.6 16.9 210,194
04/18/2019 16.72 16.93 16.445 16.8 229,868
04/17/2019 17.67 17.705 16.74 16.79 224,556
04/16/2019 18.16 18.25 17.62 17.62 119,323
04/15/2019 18.19 18.32 18.04 18.05 128,079
04/12/2019 18.02 18.16 17.805 18.12 207,611
04/11/2019 17.81 17.95 17.625 17.91 164,717
04/10/2019 17.48 17.81 17.48 17.77 151,539
04/09/2019 17.61 17.89 17.38 17.5 144,345
04/08/2019 17.66 17.73 17.48 17.62 129,042
04/05/2019 17.18 17.66 17.15 17.64 177,074
04/04/2019 17.14 17.27 17.05 17.18 99,359
04/03/2019 16.94 17.21 16.909 17.09 124,109
04/02/2019 16.77 16.87 16.59 16.81 125,847
04/01/2019 16.98 17.05 16.69 16.8 166,113
03/29/2019 16.94 17 16.73 16.83 235,781
03/28/2019 16.69 16.93 16.61 16.83 100,324
03/27/2019 16.65 16.82 16.3 16.63 105,099
03/26/2019 16.8 17.03 16.625 16.72 226,678
03/25/2019 16.54 16.74 16.23 16.66 175,837
03/22/2019 17.31 17.44 16.61 16.61 159,480
03/21/2019 17.24 17.63 17.18 17.41 150,727
03/20/2019 17.12 17.56 16.97 17.31 159,044
03/19/2019 17.03 17.39 16.91 17.12 104,490
03/18/2019 17.08 17.18 16.825 16.99 196,791
03/15/2019 17.21 17.31 16.97 17.06 367,166
03/14/2019 17.36 17.42 17.01 17.2 173,536
03/13/2019 17.23 17.61 17.1 17.36 127,381
03/12/2019 17.07 17.18 16.85 17.1 68,686
03/11/2019 16.75 17.08 16.71 17.02 104,883
03/08/2019 16.79 16.89 16.545 16.71 147,029
03/07/2019 16.79 16.85 16.53 16.85 161,889
03/06/2019 17.29 17.345 16.71 16.72 262,698
03/05/2019 17.68 17.68 17.11 17.28 189,776
03/04/2019 18.03 18.03 17.55 17.61 207,044
03/01/2019 17.62 18.03 17.56 18 197,891
02/28/2019 17.78 17.78 17.45 17.5 212,009
02/27/2019 17.81 17.92 17.55 17.79 284,452
02/26/2019 18.48 18.5 17.83 17.84 308,070
02/25/2019 18.69 18.74 18.46 18.47 138,127
02/22/2019 18.43 18.7 18.43 18.65 146,794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio