Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NXB Historical Prices

NextBoat Inc. · daily open, high, low, close & volume

Trading days
111
Period high
2.88
Period low
1.30
Period change
-48.68%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.451.461.351.36-8.11%49,844
Nov 4, 20261.501.511.411.48-1.33%15,689
Nov 3, 20261.561.581.431.50-3.23%22,514
Nov 2, 20261.451.641.431.55+6.16%32,526
Oct 30, 20261.541.551.301.46-5.50%23,930
Oct 29, 20261.491.541.401.54+3.69%7,534
Oct 28, 20261.541.601.441.49-5.70%70,786
Oct 27, 20261.621.691.501.58-3.07%48,118
Oct 26, 20261.661.711.631.63-2.40%7,915
Oct 23, 20261.661.721.611.67+0.00%35,540
Oct 22, 20261.671.701.661.67+0.00%23,206
Oct 21, 20261.681.711.621.67-2.34%23,185
Oct 20, 20261.811.911.651.71-7.07%106,156
Oct 19, 20261.831.911.831.84-3.66%26,336
Oct 16, 20261.971.971.861.91-3.05%19,885
Oct 15, 20261.991.991.901.97+0.51%250,350
Oct 14, 20262.002.001.901.96-6.22%13,197
Oct 13, 20261.982.091.962.09+5.56%12,334
Oct 12, 20261.982.001.981.98-1.00%8,074
Oct 9, 20261.982.081.982.00-0.50%13,132
Oct 8, 20262.002.061.992.01-0.99%8,835
Oct 7, 20261.992.041.992.03+2.53%13,212
Oct 6, 20261.981.991.951.98+3.66%5,642
Oct 5, 20262.372.371.901.91+0.00%13,978
Oct 2, 20261.922.081.911.91-2.55%82,095
Oct 1, 20262.052.131.951.96-6.67%68,162
Sep 30, 20261.932.151.932.10+2.94%28,843
Sep 29, 20261.872.071.872.04+4.08%16,179
Sep 28, 20262.052.051.941.96-2.97%10,473
Sep 25, 20262.062.112.022.02-2.88%7,908
Sep 24, 20262.112.182.072.08-0.95%6,029
Sep 23, 20262.162.192.022.10-2.78%7,073
Sep 22, 20262.192.192.052.16+3.85%12,089
Sep 21, 20262.202.242.042.08-7.56%26,412
Sep 18, 20262.152.302.012.25+5.14%170,920
Sep 17, 20262.122.282.082.14+0.94%51,475
Sep 16, 20262.262.262.002.12-4.50%18,995
Sep 15, 20262.272.312.222.22-2.20%29,520
Sep 14, 20262.252.272.232.27+0.00%10,203
Sep 11, 20262.302.302.172.27-2.16%14,192
Sep 10, 20262.272.342.262.32+1.31%22,986
Sep 9, 20262.302.302.172.29-1.29%24,440
Sep 8, 20262.272.402.162.32+4.98%149,315
Sep 4, 20262.232.342.162.21-0.90%24,143
Sep 3, 20262.332.352.202.23-3.04%20,739
Sep 2, 20262.222.372.052.30+5.02%214,772
Aug 31, 20262.162.302.022.19+0.92%214,067
Aug 28, 20262.132.172.062.17+1.40%36,392
Aug 27, 20262.062.152.032.14+3.88%45,320
Aug 26, 20262.052.132.022.06-0.96%25,452
Aug 25, 20261.902.201.902.08+8.33%286,378
Aug 24, 20261.811.951.801.92-1.03%5,124
Aug 21, 20261.851.981.851.94+3.19%14,139
Aug 20, 20261.912.011.861.88+0.00%33,682
Aug 19, 20261.911.911.881.88-1.57%25,316
Aug 18, 20262.032.031.911.91-0.52%14,296
Aug 17, 20261.992.011.911.92-4.48%49,227
Aug 14, 20262.002.091.982.01-4.29%45,859
Aug 13, 20262.142.252.102.10+0.00%79,123
Aug 12, 20262.082.252.082.10-1.41%21,663
Aug 11, 20262.182.262.132.13-2.96%29,318
Aug 10, 20262.162.252.122.19+1.62%13,454
Aug 7, 20262.142.222.122.16-0.92%7,158
Aug 6, 20262.122.222.002.18+2.35%18,570
Aug 5, 20262.222.292.072.13-4.48%63,287
Aug 4, 20262.202.301.952.23+5.19%72,478
Aug 3, 20262.012.152.012.12+7.61%198,822
Jul 31, 20261.892.071.861.97+2.34%36,301
Jul 30, 20261.801.961.781.93-0.47%21,956
Jul 29, 20261.891.961.851.93-1.83%8,395
Jul 28, 20261.931.991.811.97-1.50%28,486
Jul 27, 20262.002.011.922.00+2.56%65,009
Jul 24, 20262.032.031.941.95-1.02%29,051
Jul 23, 20261.982.021.931.97+2.60%30,296
Jul 22, 20261.952.081.911.92+0.52%12,304
Jul 21, 20261.992.021.911.91-4.98%45,001
Jul 20, 20262.002.111.932.01+0.00%57,892
Jul 17, 20262.072.092.002.01-2.90%23,477
Jul 16, 20262.072.152.012.07-3.72%41,796
Jul 15, 20262.142.152.002.15+6.44%63,660
Jul 14, 20262.052.182.002.02-0.49%48,646
Jul 13, 20262.102.142.012.03-2.40%35,817
Jul 10, 20262.162.212.062.08-1.97%30,828
Jul 9, 20262.232.252.112.12-7.74%22,207
Jul 8, 20262.402.402.142.30+2.68%157,440
Jul 7, 20262.302.302.152.24+0.90%8,860
Jul 6, 20262.222.242.152.22+3.74%4,412
Jul 2, 20262.282.302.142.14-0.93%10,968
Jul 1, 20262.242.542.162.16-6.09%271,872
Jun 30, 20262.422.502.202.30-8.00%35,152
Jun 29, 20262.372.572.182.50+2.04%68,921
Jun 26, 20262.132.452.102.45+14.49%53,542
Jun 25, 20262.122.242.092.14+2.88%13,961
Jun 24, 20262.032.272.032.08+0.48%8,871
Jun 23, 20262.352.352.032.07+2.48%12,546
Jun 22, 20262.072.172.022.02-4.27%24,320
Jun 18, 20262.052.312.052.11+2.43%22,621
Jun 17, 20262.082.382.052.06+0.49%22,640
Jun 16, 20262.152.332.052.05-2.38%27,179
Jun 15, 20262.052.382.052.10+2.44%28,835
Jun 12, 20262.202.202.052.05-4.21%17,071
Jun 11, 20262.152.232.102.14-1.83%14,188
Jun 10, 20262.322.382.172.18-5.22%14,670
Jun 9, 20262.262.402.192.30+4.07%117,240
Jun 8, 20262.202.292.192.21+0.45%4,695
Jun 5, 20262.332.332.202.20-4.35%14,506
Jun 4, 20262.302.532.302.30-1.29%40,983
Jun 3, 20262.422.502.332.33-7.91%11,989
Jun 2, 20262.422.702.352.53+1.20%19,008
Jun 1, 20262.442.622.402.50-5.66%24,003
May 29, 20262.292.882.192.65-122,968

Daily open, high, low, close and volume for NextBoat Inc. (NXB). Showing 111 trading days. Unadjusted prices.