Nextpower Inc. (NXT)
NASDAQ: NXT · Real-Time Price · USD
101.43
-1.98 (-1.91%)
At close: Mar 6, 2026, 4:00 PM EST
100.78
-0.65 (-0.64%)
After-hours: Mar 6, 2026, 7:52 PM EST
Nextpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.18 | 102.38 | 99.07 | 101.43 | 101.43 | -1.91% | 1,339,491 |
| Mar 5, 2026 | 101.81 | 103.57 | 100.31 | 103.41 | 103.41 | -0.46% | 2,084,401 |
| Mar 4, 2026 | 101.04 | 104.26 | 100.20 | 103.88 | 103.88 | 2.69% | 2,216,619 |
| Mar 3, 2026 | 99.40 | 101.42 | 97.46 | 101.16 | 101.16 | -2.47% | 1,351,945 |
| Mar 2, 2026 | 100.45 | 104.91 | 100.20 | 103.72 | 103.72 | -1.31% | 1,331,199 |
| Feb 27, 2026 | 103.99 | 106.12 | 101.16 | 105.10 | 105.10 | -1.65% | 2,339,177 |
| Feb 26, 2026 | 113.94 | 114.66 | 104.51 | 106.86 | 106.86 | -8.28% | 2,902,722 |
| Feb 25, 2026 | 122.50 | 123.00 | 116.27 | 116.51 | 116.51 | -3.38% | 1,600,171 |
| Feb 24, 2026 | 114.44 | 121.50 | 112.36 | 120.58 | 120.58 | 3.07% | 1,390,982 |
| Feb 23, 2026 | 118.84 | 119.99 | 114.25 | 116.99 | 116.99 | -1.97% | 1,165,490 |
| Feb 20, 2026 | 116.42 | 120.69 | 115.38 | 119.34 | 119.34 | 2.83% | 1,276,640 |
| Feb 19, 2026 | 122.77 | 123.31 | 116.01 | 116.05 | 116.05 | -6.78% | 1,940,006 |
| Feb 18, 2026 | 123.00 | 128.75 | 121.13 | 124.49 | 124.49 | 1.55% | 2,493,528 |
| Feb 17, 2026 | 116.50 | 123.42 | 114.24 | 122.59 | 122.59 | 5.28% | 1,874,008 |
| Feb 13, 2026 | 113.22 | 118.87 | 111.96 | 116.44 | 116.44 | 1.93% | 1,518,767 |
| Feb 12, 2026 | 121.01 | 121.87 | 112.54 | 114.24 | 114.24 | -4.72% | 2,240,550 |
| Feb 11, 2026 | 121.71 | 122.59 | 114.50 | 119.90 | 119.90 | 1.66% | 1,925,490 |
| Feb 10, 2026 | 123.20 | 123.85 | 117.50 | 117.94 | 117.94 | -3.22% | 2,178,600 |
| Feb 9, 2026 | 121.81 | 124.60 | 120.10 | 121.87 | 121.87 | 0.41% | 1,610,369 |
| Feb 6, 2026 | 118.41 | 121.56 | 116.79 | 121.37 | 121.37 | 6.06% | 1,888,367 |
| Feb 5, 2026 | 114.73 | 117.20 | 110.10 | 114.44 | 114.44 | -1.95% | 1,836,679 |
| Feb 4, 2026 | 122.28 | 124.90 | 111.50 | 116.72 | 116.72 | -2.61% | 2,409,509 |
| Feb 3, 2026 | 116.47 | 121.87 | 114.77 | 119.85 | 119.85 | 3.68% | 1,889,610 |
| Feb 2, 2026 | 115.00 | 119.55 | 113.59 | 115.60 | 115.60 | -1.27% | 2,034,442 |
| Jan 30, 2026 | 118.57 | 124.78 | 115.75 | 117.09 | 117.09 | -3.30% | 2,682,897 |
| Jan 29, 2026 | 119.89 | 121.36 | 113.10 | 121.08 | 121.08 | 0.93% | 3,544,428 |
| Jan 28, 2026 | 122.97 | 131.59 | 115.35 | 119.97 | 119.97 | 13.28% | 6,266,111 |
| Jan 27, 2026 | 107.65 | 108.34 | 104.39 | 105.91 | 105.91 | -1.28% | 3,552,297 |
| Jan 26, 2026 | 104.74 | 108.10 | 103.00 | 107.28 | 107.28 | 2.17% | 1,648,593 |
| Jan 23, 2026 | 105.34 | 106.84 | 103.06 | 105.00 | 105.00 | -0.17% | 2,231,625 |
| Jan 22, 2026 | 105.58 | 106.20 | 101.93 | 105.18 | 105.18 | 4.84% | 1,949,424 |
| Jan 21, 2026 | 98.05 | 101.18 | 97.12 | 100.32 | 100.32 | 4.20% | 1,902,571 |
| Jan 20, 2026 | 94.15 | 97.38 | 92.46 | 96.28 | 96.28 | -0.08% | 1,646,019 |
| Jan 16, 2026 | 99.16 | 100.74 | 96.30 | 96.36 | 96.36 | -2.32% | 3,163,430 |
| Jan 15, 2026 | 96.74 | 100.94 | 96.74 | 98.65 | 98.65 | 4.16% | 1,666,471 |
| Jan 14, 2026 | 99.82 | 100.37 | 94.44 | 94.71 | 94.71 | -5.52% | 2,109,966 |
| Jan 13, 2026 | 100.04 | 102.11 | 97.36 | 100.24 | 100.24 | 1.17% | 1,891,684 |
| Jan 12, 2026 | 91.30 | 99.92 | 90.52 | 99.08 | 99.08 | 8.68% | 2,479,873 |
| Jan 9, 2026 | 89.98 | 91.52 | 88.74 | 91.17 | 91.17 | 2.19% | 974,469 |
| Jan 8, 2026 | 88.39 | 91.74 | 88.05 | 89.22 | 89.22 | 0.46% | 1,041,061 |
| Jan 7, 2026 | 92.89 | 93.45 | 87.69 | 88.81 | 88.81 | -2.95% | 1,570,151 |
| Jan 6, 2026 | 91.76 | 93.22 | 88.40 | 91.51 | 91.51 | 2.13% | 1,481,358 |
| Jan 5, 2026 | 95.13 | 95.13 | 86.12 | 89.60 | 89.60 | -3.43% | 1,651,294 |
| Jan 2, 2026 | 88.03 | 93.08 | 88.03 | 92.78 | 92.78 | 6.51% | 1,260,362 |
| Dec 31, 2025 | 87.50 | 88.68 | 86.64 | 87.11 | 87.11 | 0.08% | 1,037,501 |
| Dec 30, 2025 | 90.39 | 91.00 | 86.92 | 87.04 | 87.04 | -3.51% | 1,188,972 |
| Dec 29, 2025 | 90.19 | 92.90 | 89.70 | 90.21 | 90.21 | -1.13% | 982,095 |
| Dec 26, 2025 | 91.22 | 91.41 | 89.52 | 91.24 | 91.24 | 0.09% | 764,834 |
| Dec 24, 2025 | 91.10 | 91.58 | 89.28 | 91.16 | 91.16 | 0.13% | 612,701 |
| Dec 23, 2025 | 90.98 | 91.99 | 89.01 | 91.04 | 91.04 | -1.46% | 1,831,899 |
| Dec 22, 2025 | 90.09 | 95.49 | 89.19 | 92.39 | 92.39 | 4.16% | 2,621,619 |
| Dec 19, 2025 | 87.54 | 90.79 | 87.47 | 88.70 | 88.70 | 1.50% | 3,320,884 |
| Dec 18, 2025 | 88.19 | 91.59 | 86.28 | 87.39 | 87.39 | 1.82% | 1,733,791 |
| Dec 17, 2025 | 88.11 | 89.50 | 84.61 | 85.83 | 85.83 | -2.47% | 2,037,405 |
| Dec 16, 2025 | 87.02 | 88.36 | 85.31 | 88.00 | 88.00 | 0.96% | 1,797,329 |
| Dec 15, 2025 | 88.10 | 88.16 | 85.18 | 87.16 | 87.16 | 0.47% | 1,518,996 |
| Dec 12, 2025 | 93.43 | 93.51 | 85.08 | 86.75 | 86.75 | -7.15% | 2,834,887 |
| Dec 11, 2025 | 87.70 | 93.56 | 84.90 | 93.43 | 93.43 | 4.52% | 2,127,678 |
| Dec 10, 2025 | 88.44 | 91.45 | 84.91 | 89.39 | 89.39 | 0.91% | 3,009,751 |
| Dec 9, 2025 | 89.40 | 90.04 | 87.19 | 88.58 | 88.58 | -1.25% | 1,275,936 |
| Dec 8, 2025 | 90.00 | 90.72 | 86.58 | 89.70 | 89.70 | -0.98% | 1,518,508 |
| Dec 5, 2025 | 90.82 | 93.00 | 89.27 | 90.59 | 90.59 | -0.07% | 1,854,768 |
| Dec 4, 2025 | 87.03 | 91.99 | 86.31 | 90.65 | 90.65 | 4.34% | 1,588,791 |
| Dec 3, 2025 | 86.60 | 87.30 | 83.50 | 86.88 | 86.88 | 0.32% | 1,615,828 |
| Dec 2, 2025 | 88.43 | 90.30 | 85.74 | 86.60 | 86.60 | -0.96% | 1,562,399 |
| Dec 1, 2025 | 89.33 | 89.95 | 86.27 | 87.44 | 87.44 | -4.56% | 1,676,381 |
| Nov 28, 2025 | 90.43 | 91.88 | 89.10 | 91.62 | 91.62 | 1.05% | 766,459 |
| Nov 26, 2025 | 91.00 | 92.00 | 89.15 | 90.67 | 90.67 | 0.68% | 1,184,560 |
| Nov 25, 2025 | 86.88 | 90.90 | 84.02 | 90.06 | 90.06 | 3.68% | 1,582,702 |
| Nov 24, 2025 | 85.48 | 88.54 | 85.19 | 86.86 | 86.86 | -0.31% | 1,784,774 |
| Nov 21, 2025 | 85.25 | 87.69 | 83.42 | 87.13 | 87.13 | 1.53% | 1,812,713 |
| Nov 20, 2025 | 92.49 | 93.43 | 84.82 | 85.82 | 85.82 | -4.26% | 2,507,818 |
| Nov 19, 2025 | 90.55 | 91.84 | 89.15 | 89.64 | 89.64 | -1.00% | 1,736,668 |
| Nov 18, 2025 | 87.88 | 93.41 | 87.23 | 90.55 | 90.55 | 1.29% | 2,280,105 |
| Nov 17, 2025 | 92.70 | 94.45 | 88.85 | 89.40 | 89.40 | -4.64% | 2,473,912 |
| Nov 14, 2025 | 84.27 | 95.47 | 83.06 | 93.75 | 93.75 | 6.43% | 3,625,441 |
| Nov 13, 2025 | 95.44 | 96.15 | 86.32 | 88.09 | 88.09 | -8.72% | 3,686,553 |
| Nov 12, 2025 | 105.24 | 105.89 | 93.05 | 96.51 | 96.51 | -8.81% | 4,882,118 |
| Nov 11, 2025 | 105.72 | 106.94 | 103.22 | 105.83 | 105.83 | -1.49% | 1,587,477 |
| Nov 10, 2025 | 108.94 | 109.50 | 105.91 | 107.43 | 107.43 | 2.68% | 1,736,855 |
| Nov 7, 2025 | 100.90 | 104.71 | 96.91 | 104.63 | 104.63 | -1.79% | 2,328,159 |
| Nov 6, 2025 | 111.43 | 112.48 | 105.36 | 106.54 | 106.54 | -4.74% | 2,536,314 |
| Nov 5, 2025 | 101.65 | 112.74 | 101.65 | 111.84 | 111.84 | 12.05% | 3,688,826 |
| Nov 4, 2025 | 96.59 | 100.81 | 95.25 | 99.81 | 99.81 | -1.67% | 2,041,152 |
| Nov 3, 2025 | 104.13 | 106.90 | 101.40 | 101.50 | 101.50 | 0.28% | 2,091,475 |
| Oct 31, 2025 | 99.25 | 101.86 | 97.86 | 101.22 | 101.22 | 2.12% | 1,632,697 |
| Oct 30, 2025 | 99.55 | 101.37 | 98.11 | 99.12 | 99.12 | -3.46% | 1,787,980 |
| Oct 29, 2025 | 98.85 | 104.41 | 97.00 | 102.67 | 102.67 | 5.85% | 2,287,238 |
| Oct 28, 2025 | 99.98 | 100.11 | 96.10 | 97.00 | 97.00 | -1.57% | 2,458,829 |
| Oct 27, 2025 | 99.43 | 101.18 | 95.71 | 98.55 | 98.55 | 0.27% | 4,893,164 |
| Oct 24, 2025 | 100.29 | 101.98 | 95.87 | 98.28 | 98.28 | 8.74% | 5,184,028 |
| Oct 23, 2025 | 87.69 | 90.50 | 87.16 | 90.38 | 90.38 | 3.23% | 3,717,907 |
| Oct 22, 2025 | 86.54 | 88.29 | 85.10 | 87.55 | 87.55 | -2.40% | 2,637,118 |
| Oct 21, 2025 | 92.00 | 92.30 | 87.80 | 89.70 | 89.70 | 0.99% | 2,400,054 |
| Oct 20, 2025 | 87.94 | 89.65 | 87.65 | 88.82 | 88.82 | 2.02% | 2,012,854 |
| Oct 17, 2025 | 85.90 | 87.65 | 85.22 | 87.06 | 87.06 | -0.59% | 2,508,410 |
| Oct 16, 2025 | 93.85 | 93.90 | 86.65 | 87.58 | 87.58 | -5.95% | 3,534,752 |
| Oct 15, 2025 | 89.11 | 93.50 | 88.39 | 93.12 | 93.12 | 7.10% | 3,256,385 |
| Oct 14, 2025 | 85.34 | 87.90 | 82.84 | 86.95 | 86.95 | -0.01% | 2,291,544 |
| Oct 13, 2025 | 85.25 | 87.53 | 84.20 | 86.96 | 86.96 | 5.02% | 2,089,266 |