Quantcast
NXTDW

Historical Stock Prices

$0.31
*  
unch
unch
Get NXTDW Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading NXTDW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 0.34 0.34 0.31 0.31 1,400
05/24/2018 0.2601 0.31 0.2601 0.31 3,400
05/23/2018 0.348 0.348 0.348 0.348 00
05/22/2018 0.32 0.35 0.32 0.348 4,100
05/21/2018 0.3201 0.3228 0.32 0.3228 2,883
05/18/2018 0.3525 0.3525 0.3525 0.3525 350
05/17/2018 0.342 0.3434 0.33 0.3434 2,140
05/16/2018 0.3913 0.3913 0.3913 0.3913 00
05/15/2018 0.33 0.4 0.33 0.3913 18,650
05/14/2018 0.32 0.3215 0.32 0.3215 2,063
05/11/2018 0.349 0.35 0.344 0.344 11,960
05/10/2018 0.31 0.349 0.305 0.349 7,785
05/09/2018 0.3001 0.35 0.237 0.3 13,307
05/08/2018 0.3101 0.3101 0.3101 0.3101 1,014
05/07/2018 0.3 0.35 0.3 0.35 27,249
05/04/2018 0.3189 0.38 0.3189 0.3391 14,604
05/03/2018 0.3117 0.3117 0.31 0.31 2,200
05/02/2018 0.35 0.3625 0.31 0.3407 7,650
05/01/2018 0.3101 0.3108 0.305 0.3057 10,000
04/30/2018 0.365 0.365 0.3649 0.365 1,505
04/27/2018 0.36 0.36 0.3101 0.312 3,474
04/26/2018 0.31 0.35 0.31 0.3484 5,172
04/25/2018 0.31 0.33 0.31 0.33 503
04/24/2018 0.3 0.36 0.3 0.3599 27,307
04/23/2018 0.35 0.365 0.3001 0.3007 4,645
04/20/2018 0.35 0.35 0.3199 0.32 3,540
04/19/2018 0.3 0.31 0.3 0.31 6,656
04/18/2018 0.35 0.355 0.3 0.355 9,494
04/17/2018 0.32 0.365 0.32 0.365 700
04/16/2018 0.31 0.33 0.31 0.32 2,861
04/13/2018 0.3649 0.365 0.3001 0.31 11,953
04/12/2018 0.33 0.33 0.33 0.33 00
04/11/2018 0.3001 0.35 0.3001 0.33 1,536
04/10/2018 0.33 0.34 0.3 0.3102 33,349
04/09/2018 0.34 0.34 0.34 0.34 2,515
04/06/2018 0.3 0.36 0.3 0.33 5,300
04/05/2018 0.34 0.3755 0.3 0.349 18,350
04/04/2018 0.38 0.389 0.35 0.35 2,884
04/03/2018 0.34 0.3897 0.34 0.3897 3,351
04/02/2018 0.39 0.411 0.35 0.3756 10,614
03/29/2018 0.4 0.4 0.34 0.3401 47,592
03/28/2018 0.4 0.4 0.3 0.39 19,926
03/27/2018 0.3982 0.3982 0.3982 0.3982 00
03/26/2018 0.33 0.4 0.33 0.3982 3,193
03/23/2018 0.39 0.392 0.37 0.39 8,514
03/22/2018 0.3601 0.38 0.359 0.38 11,015
03/21/2018 0.3999 0.4 0.37 0.3701 20,613
03/20/2018 0.38 0.4 0.38 0.3811 4,103
03/19/2018 0.3959 0.3959 0.3959 0.3959 1,022
03/16/2018 0.3909 0.4051 0.3701 0.38 3,370
03/15/2018 0.39 0.459 0.39 0.41 17,563
03/14/2018 0.4 0.4 0.4 0.4 1,500
03/13/2018 0.38 0.4 0.37 0.37 4,773
03/12/2018 0.41 0.469 0.3601 0.469 7,545
03/09/2018 0.3815 0.4099 0.3815 0.4099 4,171
03/08/2018 0.4015 0.41 0.38 0.41 8,967
03/07/2018 0.4051 0.4278 0.4051 0.4278 2,301
03/06/2018 0.42 0.4699 0.3915 0.458 7,464
03/05/2018 0.322 0.4799 0.322 0.4005 16,720
03/02/2018 0.3127 0.43 0.3127 0.4 20,032
03/01/2018 0.33 0.4799 0.31 0.37 54,861
02/28/2018 0.395 0.395 0.31 0.36 53,361
02/27/2018 0.411 0.4154 0.3901 0.395 23,282
02/26/2018 0.5001 0.55 0.411 0.43 133,305
*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