Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Next Dynamics Inc (OP: NEXD )

0.4511 UNCHANGED
Last Price Updated: 12:34 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2021 0.5300 0.5300 0.5300 0 -0.47(-46.87%)
Nov 17, 2021 0.9975 0.9975 0.9975 0.9975 100 +0.00(+0.00%)
Nov 12, 2021 0.9975 0.9975 0.9975 5 -0.00(-0.05%)
Nov 08, 2021 0.9980 0.9980 0.9980 0 -0.00(-0.20%)
Nov 05, 2021 1.000 1.000 1.000 1.000 465 +0.00(+0.20%)
Nov 01, 2021 0.9980 0.9980 0.9980 0 +0.49(+95.30%)
Oct 29, 2021 0.5110 0.5110 0.5110 0.5110 504 -0.39(-43.15%)
Oct 26, 2021 0.8989 0.8989 0.8989 0.8989 100 +0.39(+75.91%)
Oct 25, 2021 0.5110 0.5110 0.5110 0.5110 200 +0.00(+0.41%)
Oct 06, 2021 0.5089 0.5089 0.5089 0 +0.01(+1.78%)
Sep 27, 2021 0.5000 0.5000 0.5000 0 -0.30(-37.50%)
Sep 24, 2021 1.000 1.000 0.8000 0.8000 1,230 -0.20(-20.00%)
Sep 16, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 07, 2021 1.000 1.000 1.000 0 +0.09(+9.89%)
Sep 03, 2021 0.9100 0.9100 0.9100 0.9100 1,000 -0.01(-1.33%)
Aug 27, 2021 0.9223 0.9223 0.9223 0 +0.56(+156.19%)
Aug 19, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 29, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 22, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2021 0.3500 0.3500 0.3500 0 -0.15(-30.00%)
Jul 14, 2021 0.5000 0.5000 0.5000 0.5000 3,000 +0.05(+11.11%)
Jul 13, 2021 0.4500 1.000 0.4500 0.4500 650 -0.55(-55.00%)
Jul 12, 2021 1.000 1.000 1.000 1.000 100 -0.24(-19.35%)
Jul 09, 2021 1.350 1.350 1.240 1.240 550 -0.31(-20.00%)
Jul 08, 2021 1.650 1.650 1.550 1.550 1,684 -0.10(-6.06%)
Jun 24, 2021 1.650 1.650 1.650 0 -1.30(-44.07%)
Jun 23, 2021 2.950 2.950 2.950 2.950 100 +0.75(+34.09%)
Jun 14, 2021 2.200 2.200 2.200 0 +0.30(+15.79%)
May 25, 2021 1.900 1.900 1.900 0 -0.60(-24.00%)
May 14, 2021 2.500 2.500 2.500 0 -0.50(-16.67%)
May 03, 2021 3.000 3.000 3.000 0 -1.00(-25.00%)
Apr 30, 2021 2.400 4.000 2.400 4.000 400 +2.20(+122.22%)
Apr 29, 2021 1.800 1.800 1.800 19 +0.00(+0.00%)
Apr 28, 2021 1.800 1.800 1.800 1.800 250 -0.40(-18.18%)
Apr 26, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 23, 2021 2.200 2.200 2.200 10 +0.00(+0.00%)
Apr 15, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 14, 2021 2.200 2.200 2.200 11 +0.00(+0.00%)
Apr 12, 2021 2.200 2.200 2.200 0 -0.05(-2.22%)
Apr 09, 2021 2.250 2.250 2.250 2.250 400 -0.25(-10.00%)
Apr 08, 2021 2.500 2.500 2.500 130 +0.00(+0.00%)
Apr 06, 2021 2.500 2.500 2.500 12 +0.00(+0.00%)
Apr 05, 2021 2.500 2.500 2.500 2.500 224 -1.42(-36.22%)
Apr 01, 2021 3.920 3.920 3.920 3.920 100 +0.00(+0.00%)
Mar 29, 2021 3.920 3.920 3.920 0 +0.00(+0.00%)
Mar 25, 2021 3.920 3.920 3.920 0 +0.25(+6.81%)
Mar 23, 2021 3.670 3.670 3.670 0 -0.33(-8.25%)
Mar 19, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 18, 2021 4.000 4.000 4.000 120 +0.00(+0.00%)
Mar 16, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 12, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 10, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 08, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 03, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 02, 2021 4.000 4.000 4.000 2 +0.00(+0.00%)
Mar 01, 2021 4.000 4.000 4.000 4 +0.00(+0.00%)
Feb 26, 2021 4.000 4.000 4.000 77 +0.00(+0.00%)
Feb 25, 2021 4.000 4.000 4.000 17 +0.00(+0.00%)
Feb 24, 2021 4.000 4.000 4.000 10 +0.00(+0.00%)
Feb 23, 2021 4.000 5.550 4.000 4.000 706 +1.45(+56.86%)
Feb 22, 2021 2.550 2.550 2.550 74 +0.00(+0.00%)
Feb 19, 2021 2.550 2.550 2.550 21 +0.00(+0.00%)
Feb 18, 2021 2.550 2.550 2.550 84 +0.00(+0.00%)
Feb 17, 2021 2.550 2.550 2.550 69 +0.00(+0.00%)
Feb 16, 2021 2.550 2.550 2.550 104 +0.00(+0.00%)
Feb 12, 2021 2.550 2.550 2.550 78 +0.00(+0.00%)
Feb 11, 2021 2.550 2.550 2.550 2.550 214 -0.84(-24.78%)
Feb 10, 2021 3.390 3.390 3.390 3.390 132 -0.01(-0.29%)
Feb 09, 2021 3.400 3.400 3.400 159 +0.00(+0.00%)
Feb 08, 2021 3.400 3.400 3.400 15 +0.00(+0.00%)
Feb 05, 2021 3.400 3.400 3.400 62 +0.00(+0.00%)
Feb 04, 2021 3.400 3.450 3.400 3.400 615 +0.40(+13.33%)
Feb 03, 2021 3.000 3.000 3.000 29 +0.00(+0.00%)
Feb 01, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 29, 2021 2.700 3.000 2.570 3.000 500 -0.20(-6.25%)
Jan 27, 2021 3.200 3.200 3.200 0 -0.30(-8.57%)
Jan 26, 2021 3.500 3.500 3.500 32 +0.00(+0.00%)
Jan 22, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 21, 2021 3.500 3.500 3.500 16 +0.00(+0.00%)
Jan 20, 2021 3.500 3.500 3.500 5 +0.00(+0.00%)
Jan 19, 2021 3.500 3.500 3.500 40 +0.00(+0.00%)
Jan 15, 2021 3.500 3.500 3.500 3.500 300 -0.65(-15.66%)
Jan 14, 2021 4.150 4.150 4.150 4.150 500 +0.15(+3.75%)
Jan 13, 2021 3.970 4.000 3.970 4.000 1,408 +0.75(+23.08%)
Jan 12, 2021 3.250 3.250 3.250 10 +0.00(+0.00%)
Jan 08, 2021 2.800 3.250 2.800 3.250 800 +0.25(+8.33%)
Jan 07, 2021 2.450 3.000 2.450 3.000 4,908 +0.53(+21.46%)
Jan 05, 2021 2.470 2.470 2.470 0 -0.03(-1.20%)
Jan 04, 2021 2.500 2.500 2.500 2.500 209 -0.50(-16.67%)
Dec 30, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 29, 2020 3.000 3.000 3.000 3.000 220 +0.00(+0.00%)
Dec 28, 2020 3.500 3.500 3.000 211 -0.50(-14.29%)
Dec 24, 2020 3.500 3.500 3.500 10 +0.00(+0.00%)
Dec 22, 2020 3.500 3.500 3.500 0 -0.20(-5.41%)
Dec 21, 2020 3.700 3.700 3.700 10 +0.00(+0.00%)
Dec 18, 2020 3.700 3.700 3.700 32 +0.00(+0.00%)
Dec 17, 2020 3.700 3.700 3.700 3.700 554 -0.34(-8.42%)
Dec 16, 2020 4.000 4.040 4.000 4.040 320 +0.05(+1.25%)
Dec 15, 2020 3.990 3.990 3.990 3.990 218 +0.29(+7.84%)
Dec 14, 2020 3.700 3.700 3.700 4 +0.00(+0.00%)
Dec 11, 2020 3.700 3.700 3.700 3.700 100 -0.10(-2.63%)
Dec 09, 2020 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 08, 2020 3.800 3.800 3.800 40 +0.00(+0.00%)
Dec 07, 2020 3.800 3.800 3.800 3.800 909 -0.20(-5.00%)
Dec 04, 2020 4.250 4.250 4.000 4.000 400 +0.40(+11.11%)
Dec 03, 2020 3.600 3.600 3.600 35 +0.00(+0.00%)
Dec 02, 2020 3.600 3.600 3.600 56 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.