Nextpower Inc. (NXT)
NASDAQ: NXT · Real-Time Price · USD
90.59
-0.07 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
92.00
+1.42 (1.56%)
After-hours: Dec 5, 2025, 7:26 PM EST
Nextpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.82 | 93.00 | 89.27 | 90.59 | 90.59 | -0.07% | 1,854,245 |
| Dec 4, 2025 | 87.03 | 91.99 | 86.31 | 90.65 | 90.65 | 4.34% | 1,587,757 |
| Dec 3, 2025 | 86.60 | 87.30 | 83.50 | 86.88 | 86.88 | 0.32% | 1,615,667 |
| Dec 2, 2025 | 88.43 | 90.30 | 85.74 | 86.60 | 86.60 | -0.96% | 1,562,200 |
| Dec 1, 2025 | 89.33 | 89.95 | 86.27 | 87.44 | 87.44 | -4.56% | 1,623,732 |
| Nov 28, 2025 | 90.43 | 91.88 | 89.10 | 91.62 | 91.62 | 1.05% | 765,434 |
| Nov 26, 2025 | 91.00 | 92.00 | 89.15 | 90.67 | 90.67 | 0.68% | 1,184,249 |
| Nov 25, 2025 | 86.88 | 90.90 | 84.02 | 90.06 | 90.06 | 3.68% | 1,582,402 |
| 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 |
| Oct 10, 2025 | 85.68 | 86.39 | 81.31 | 82.80 | 82.80 | -1.25% | 2,726,958 |
| Oct 9, 2025 | 79.38 | 84.57 | 78.75 | 83.85 | 83.85 | 6.82% | 2,271,096 |
| Oct 8, 2025 | 78.70 | 78.98 | 77.60 | 78.50 | 78.50 | 1.23% | 897,021 |
| Oct 7, 2025 | 78.34 | 80.19 | 76.19 | 77.55 | 77.55 | -1.01% | 1,349,224 |
| Oct 6, 2025 | 77.89 | 80.39 | 77.38 | 78.34 | 78.34 | 1.57% | 2,060,027 |
| Oct 3, 2025 | 79.95 | 80.83 | 74.91 | 77.13 | 77.13 | -2.81% | 2,669,675 |
| Oct 2, 2025 | 76.98 | 79.49 | 76.58 | 79.36 | 79.36 | 4.95% | 2,626,351 |
| Oct 1, 2025 | 74.15 | 76.06 | 73.07 | 75.62 | 75.62 | 2.20% | 1,569,082 |
| Sep 30, 2025 | 77.04 | 77.79 | 73.28 | 73.99 | 73.99 | -2.81% | 1,927,596 |
| Sep 29, 2025 | 74.14 | 76.81 | 74.09 | 76.13 | 76.13 | 4.19% | 2,483,213 |
| Sep 26, 2025 | 73.46 | 73.46 | 70.92 | 73.07 | 73.07 | -0.60% | 1,881,381 |
| Sep 25, 2025 | 70.65 | 73.62 | 69.22 | 73.51 | 73.51 | 1.03% | 1,642,964 |
| Sep 24, 2025 | 71.43 | 74.48 | 70.86 | 72.76 | 72.76 | 3.12% | 2,289,500 |
| Sep 23, 2025 | 73.67 | 73.84 | 70.14 | 70.56 | 70.56 | -3.53% | 2,006,915 |
| Sep 22, 2025 | 70.36 | 73.23 | 70.01 | 73.14 | 73.14 | 2.51% | 1,598,472 |
| Sep 19, 2025 | 71.53 | 72.12 | 70.51 | 71.35 | 71.35 | 1.23% | 5,969,501 |
| Sep 18, 2025 | 68.62 | 70.61 | 67.66 | 70.48 | 70.48 | 2.58% | 1,465,503 |
| Sep 17, 2025 | 67.43 | 69.89 | 67.18 | 68.71 | 68.71 | 2.78% | 1,766,478 |
| Sep 16, 2025 | 67.89 | 69.00 | 66.70 | 66.85 | 66.85 | -1.17% | 1,728,645 |
| Sep 15, 2025 | 66.81 | 68.24 | 65.75 | 67.64 | 67.64 | 1.41% | 1,220,255 |
| Sep 12, 2025 | 67.08 | 68.07 | 66.42 | 66.70 | 66.70 | -1.19% | 1,460,728 |
| Sep 11, 2025 | 67.18 | 68.43 | 66.00 | 67.50 | 67.50 | -0.13% | 1,725,366 |
| Sep 10, 2025 | 64.33 | 67.92 | 64.30 | 67.59 | 67.59 | 5.07% | 1,901,292 |
| Sep 9, 2025 | 69.73 | 70.32 | 64.31 | 64.33 | 64.33 | -7.78% | 2,235,026 |
| Sep 8, 2025 | 71.08 | 71.44 | 68.93 | 69.76 | 69.76 | -0.51% | 1,782,508 |
| Sep 5, 2025 | 69.50 | 71.27 | 67.36 | 70.12 | 70.12 | 1.84% | 1,951,280 |
| Sep 4, 2025 | 66.95 | 69.06 | 66.89 | 68.85 | 68.85 | 3.07% | 1,631,068 |
| Sep 3, 2025 | 67.05 | 68.39 | 66.56 | 66.80 | 66.80 | 0.12% | 1,679,993 |
| Sep 2, 2025 | 65.08 | 67.06 | 64.33 | 66.72 | 66.72 | -0.80% | 1,509,368 |
| Aug 29, 2025 | 68.56 | 69.34 | 64.73 | 67.26 | 67.26 | -1.25% | 1,399,165 |
| Aug 28, 2025 | 67.51 | 69.31 | 66.38 | 68.11 | 68.11 | 0.62% | 1,786,660 |
| Aug 27, 2025 | 68.53 | 69.48 | 67.12 | 67.69 | 67.69 | -1.30% | 1,487,441 |
| Aug 26, 2025 | 67.83 | 69.68 | 67.36 | 68.58 | 68.58 | 1.46% | 1,893,415 |
| Aug 25, 2025 | 68.05 | 68.76 | 67.02 | 67.59 | 67.59 | -1.72% | 1,801,619 |
| Aug 22, 2025 | 64.68 | 68.84 | 64.37 | 68.77 | 68.77 | 7.39% | 2,136,726 |
| Aug 21, 2025 | 66.09 | 66.09 | 63.87 | 64.04 | 64.04 | -3.16% | 2,080,327 |
| Aug 20, 2025 | 66.76 | 68.52 | 65.57 | 66.13 | 66.13 | -0.65% | 2,898,336 |
| Aug 19, 2025 | 67.70 | 70.14 | 66.41 | 66.56 | 66.56 | -1.68% | 4,069,124 |
| Aug 18, 2025 | 64.90 | 68.75 | 64.03 | 67.70 | 67.70 | 11.75% | 6,492,208 |
| Aug 15, 2025 | 54.20 | 61.12 | 53.77 | 60.58 | 60.58 | 12.21% | 6,047,849 |
| Aug 14, 2025 | 55.20 | 55.87 | 52.61 | 53.99 | 53.99 | -2.35% | 1,863,198 |
| Aug 13, 2025 | 55.00 | 56.86 | 54.67 | 55.29 | 55.29 | 1.45% | 2,587,610 |
| Aug 12, 2025 | 54.15 | 55.14 | 53.71 | 54.50 | 54.50 | 1.30% | 2,570,678 |
| Aug 11, 2025 | 56.59 | 57.29 | 53.63 | 53.80 | 53.80 | -4.29% | 1,731,262 |
| Aug 8, 2025 | 56.24 | 57.29 | 55.90 | 56.21 | 56.21 | 0.88% | 1,647,363 |
| Aug 7, 2025 | 55.77 | 57.13 | 55.50 | 55.72 | 55.72 | 2.01% | 1,594,662 |
| Aug 6, 2025 | 56.12 | 56.54 | 54.24 | 54.62 | 54.62 | -2.50% | 1,611,246 |
| Aug 5, 2025 | 56.79 | 57.28 | 56.00 | 56.02 | 56.02 | -0.51% | 1,522,164 |
| Aug 4, 2025 | 56.57 | 57.02 | 55.47 | 56.31 | 56.31 | -0.47% | 2,225,001 |
| Aug 1, 2025 | 57.56 | 58.32 | 56.56 | 56.57 | 56.57 | -2.90% | 2,221,850 |
| Jul 31, 2025 | 59.19 | 60.89 | 57.12 | 58.26 | 58.26 | -1.05% | 2,801,885 |
| Jul 30, 2025 | 62.55 | 62.80 | 58.00 | 58.88 | 58.88 | -9.28% | 8,073,240 |
| Jul 29, 2025 | 65.65 | 65.66 | 63.46 | 64.90 | 64.90 | -0.78% | 3,089,852 |
| Jul 28, 2025 | 65.18 | 65.61 | 64.08 | 65.41 | 65.41 | 1.36% | 2,574,898 |
| Jul 25, 2025 | 63.80 | 64.87 | 63.23 | 64.53 | 64.53 | 1.77% | 1,845,018 |
| Jul 24, 2025 | 63.14 | 64.13 | 62.70 | 63.41 | 63.41 | 0.73% | 1,710,778 |
| Jul 23, 2025 | 62.18 | 63.63 | 61.28 | 62.95 | 62.95 | 1.37% | 1,846,445 |
| Jul 22, 2025 | 61.55 | 63.00 | 60.60 | 62.10 | 62.10 | 0.93% | 1,644,294 |
| Jul 21, 2025 | 60.90 | 62.54 | 60.12 | 61.53 | 61.53 | 1.65% | 1,238,311 |
| Jul 18, 2025 | 60.55 | 61.20 | 59.78 | 60.53 | 60.53 | 0.08% | 1,920,204 |
| Jul 17, 2025 | 62.12 | 62.12 | 59.77 | 60.48 | 60.48 | -2.18% | 1,918,436 |