OTC Markets OTCPK - Delayed Quote USD

NEXT plc (NXGPY)

Compare
64.50 -0.99 (-1.51%)
As of October 31 at 9:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 64.50 64.50 64.50 64.50 64.50 100
Oct 30, 2024 65.49 65.49 65.49 65.49 65.49 -
Oct 29, 2024 65.49 65.49 65.49 65.49 65.49 -
Oct 28, 2024 65.49 65.49 65.49 65.49 65.49 -
Oct 25, 2024 65.49 65.49 65.49 65.49 65.49 -
Oct 24, 2024 65.49 65.49 65.49 65.49 65.49 300
Oct 23, 2024 65.47 65.47 65.47 65.47 65.47 -
Oct 22, 2024 65.47 65.47 65.47 65.47 65.47 900
Oct 21, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 18, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 17, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 16, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 15, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 14, 2024 65.50 65.50 65.50 65.50 65.50 300
Oct 11, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 10, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 9, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 8, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 7, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 4, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 3, 2024 65.50 65.50 65.50 65.50 65.50 -
Oct 2, 2024 65.50 65.50 65.50 65.50 65.50 1,600
Oct 1, 2024 67.59 67.59 67.59 67.59 67.59 300
Sep 30, 2024 66.00 67.59 66.00 67.59 67.59 1,800
Sep 27, 2024 68.00 68.00 68.00 68.00 68.00 800
Sep 26, 2024 67.19 67.19 67.19 67.19 67.19 800
Sep 25, 2024 68.40 69.20 67.68 67.68 67.68 1,200
Sep 24, 2024 68.40 68.40 68.40 68.40 68.40 500
Sep 23, 2024 67.24 68.08 67.21 67.21 67.21 600
Sep 20, 2024 69.21 69.21 69.21 69.21 69.21 -
Sep 19, 2024 69.15 69.21 69.15 69.21 69.21 400
Sep 18, 2024 69.31 69.81 69.31 69.81 69.81 500
Sep 17, 2024 68.67 68.67 68.67 68.67 68.67 -
Sep 16, 2024 68.54 68.67 68.54 68.67 68.67 400
Sep 13, 2024 67.86 67.86 67.86 67.86 67.86 200
Sep 12, 2024 65.67 65.67 65.67 65.67 65.67 -
Sep 11, 2024 65.67 65.67 65.67 65.67 65.67 -
Sep 10, 2024 65.67 65.67 65.67 65.67 65.67 -
Sep 9, 2024 65.67 65.67 65.67 65.67 65.67 100
Sep 6, 2024 65.67 65.67 65.67 65.67 65.67 -
Sep 5, 2024 65.70 65.74 65.63 65.67 65.67 4,400
Sep 4, 2024 66.10 66.10 66.10 66.10 66.10 -
Sep 3, 2024 66.10 66.10 66.10 66.10 66.10 100
Aug 30, 2024 66.72 66.72 66.72 66.72 66.72 900
Aug 29, 2024 66.87 66.87 66.87 66.87 66.87 -
Aug 28, 2024 66.87 66.87 66.87 66.87 66.87 -
Aug 27, 2024 66.87 66.87 66.87 66.87 66.87 200
Aug 26, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 23, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 22, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 21, 2024 60.99 60.99 60.99 60.99 60.99 100
Aug 20, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 19, 2024 60.99 60.99 60.99 60.99 60.99 100
Aug 16, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 15, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 14, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 13, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 12, 2024 60.99 60.99 60.99 60.99 60.99 400
Aug 9, 2024 60.19 60.19 60.19 60.19 60.19 -
Aug 8, 2024 60.26 60.26 60.19 60.19 60.19 400
Aug 7, 2024 59.98 59.98 59.61 59.61 59.61 200
Aug 6, 2024 62.20 62.20 62.20 62.20 62.20 -
Aug 5, 2024 62.20 62.20 62.20 62.20 62.20 -
Aug 2, 2024 62.20 62.20 62.20 62.20 62.20 -
Aug 1, 2024 62.32 62.32 62.20 62.20 62.20 800
Jul 31, 2024 58.43 58.43 58.43 58.43 58.43 700
Jul 30, 2024 57.00 57.00 57.00 57.00 57.00 -
Jul 29, 2024 57.00 57.00 57.00 57.00 57.00 700
Jul 26, 2024 56.67 56.67 56.67 56.67 56.67 100
Jul 25, 2024 56.12 56.12 56.12 56.12 56.12 -
Jul 24, 2024 56.18 56.18 56.12 56.12 56.12 200
Jul 23, 2024 56.83 56.83 56.83 56.83 56.83 1,000
Jul 22, 2024 57.25 57.25 56.74 56.74 56.74 500
Jul 19, 2024 57.41 57.41 57.41 57.41 57.41 200
Jul 18, 2024 58.26 58.26 57.45 57.45 57.45 700
Jul 17, 2024 58.65 59.51 58.28 58.28 58.28 14,400
Jul 16, 2024 59.69 60.80 59.69 60.80 60.80 1,600
Jul 15, 2024 59.83 59.83 59.83 59.83 59.83 200
Jul 12, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 11, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 10, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 9, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 8, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 5, 2024 0.90 Dividend
Jul 5, 2024 57.96 57.96 57.96 57.96 57.96 -
Jul 3, 2024 57.96 57.96 57.96 57.96 57.06 -
Jul 2, 2024 57.96 57.96 57.96 57.96 57.06 300
Jul 1, 2024 58.47 58.47 58.47 58.47 57.56 -
Jun 28, 2024 58.47 58.47 58.47 58.47 57.56 -
Jun 27, 2024 58.47 58.47 58.47 58.47 57.56 200
Jun 26, 2024 58.29 58.29 58.29 58.29 57.38 100
Jun 25, 2024 60.30 60.30 60.30 60.30 59.36 -
Jun 24, 2024 60.30 60.30 60.30 60.30 59.36 -
Jun 21, 2024 60.30 60.30 60.30 60.30 59.36 -
Jun 20, 2024 60.30 60.30 60.30 60.30 59.36 200
Jun 18, 2024 57.10 57.10 57.10 57.10 56.21 -
Jun 17, 2024 57.10 57.10 57.10 57.10 56.21 -
Jun 14, 2024 57.10 57.10 57.10 57.10 56.21 200
Jun 13, 2024 58.04 58.04 58.04 58.04 57.13 200
Jun 12, 2024 58.92 58.92 58.92 58.92 58.01 200
Jun 11, 2024 60.07 60.07 60.07 60.07 59.13 200
Jun 10, 2024 59.20 59.20 59.20 59.20 58.28 -
Jun 7, 2024 59.20 59.20 59.20 59.20 58.28 200
Jun 6, 2024 60.06 60.06 60.06 60.06 59.12 -
Jun 5, 2024 60.06 60.06 60.06 60.06 59.12 -
Jun 4, 2024 60.07 60.07 59.97 60.06 59.12 400
Jun 3, 2024 60.63 61.62 60.63 61.62 60.66 1,200
May 31, 2024 60.37 60.37 60.37 60.37 59.43 -
May 30, 2024 60.37 60.37 60.37 60.37 59.43 400
May 29, 2024 58.83 58.83 58.83 58.83 57.91 100
May 28, 2024 58.83 58.83 58.83 58.83 57.91 100
May 24, 2024 58.83 58.83 58.83 58.83 57.91 100
May 23, 2024 58.83 58.83 58.83 58.83 57.91 600
May 22, 2024 59.36 59.36 59.36 59.36 58.44 -
May 21, 2024 59.36 59.36 59.36 59.36 58.44 -
May 20, 2024 59.36 59.36 59.36 59.36 58.44 900
May 17, 2024 60.66 60.66 60.66 60.66 59.72 -
May 16, 2024 60.66 60.66 60.66 60.66 59.72 700
May 15, 2024 60.80 60.80 60.80 60.80 59.85 -
May 14, 2024 60.80 60.80 60.80 60.80 59.85 -
May 13, 2024 58.98 60.80 58.98 60.80 59.85 500
May 10, 2024 60.30 60.30 60.30 60.30 59.36 -
May 9, 2024 60.30 60.30 60.30 60.30 59.36 -
May 8, 2024 60.30 60.30 60.30 60.30 59.36 -
May 7, 2024 60.30 60.30 60.30 60.30 59.36 200
May 6, 2024 58.98 58.98 58.98 58.98 58.06 400
May 3, 2024 57.45 57.45 57.45 57.45 56.55 500
May 2, 2024 57.68 57.68 57.68 57.68 56.78 -
May 1, 2024 57.68 57.68 57.68 57.68 56.78 -
Apr 30, 2024 57.68 57.68 57.68 57.68 56.78 -
Apr 29, 2024 57.68 57.68 57.68 57.68 56.78 300
Apr 26, 2024 58.28 58.28 58.28 58.28 57.37 -
Apr 25, 2024 58.28 58.28 58.28 58.28 57.37 -
Apr 24, 2024 58.28 58.28 58.28 58.28 57.37 -
Apr 23, 2024 58.28 58.28 58.28 58.28 57.37 700
Apr 22, 2024 56.97 56.97 56.97 56.97 56.08 -
Apr 19, 2024 56.97 56.97 56.97 56.97 56.08 -
Apr 18, 2024 56.97 56.97 56.97 56.97 56.08 -
Apr 17, 2024 56.97 56.97 56.97 56.97 56.08 300
Apr 16, 2024 56.00 56.00 56.00 56.00 55.13 700
Apr 15, 2024 56.72 56.72 56.72 56.72 55.83 700
Apr 12, 2024 56.40 56.40 56.40 56.40 55.52 -
Apr 11, 2024 56.40 56.40 56.40 56.40 55.52 700
Apr 10, 2024 56.41 56.41 56.41 56.41 55.53 400
Apr 9, 2024 56.46 56.46 56.46 56.46 55.58 -
Apr 8, 2024 56.46 56.46 56.46 56.46 55.58 -
Apr 5, 2024 56.46 56.46 56.46 56.46 55.58 -
Apr 4, 2024 56.46 56.46 56.46 56.46 55.58 500
Apr 3, 2024 57.85 57.85 57.85 57.85 56.95 200
Apr 2, 2024 59.62 59.62 59.62 59.62 58.69 100
Apr 1, 2024 57.63 57.63 57.63 57.63 56.73 200
Mar 28, 2024 61.20 61.20 61.20 61.20 60.25 200
Mar 27, 2024 59.33 59.33 59.33 59.33 58.41 -
Mar 26, 2024 59.85 59.85 59.33 59.33 58.41 96,100
Mar 25, 2024 56.12 56.12 56.12 56.12 55.25 -
Mar 22, 2024 56.12 56.12 56.12 56.12 55.25 -
Mar 21, 2024 56.12 56.12 56.12 56.12 55.25 1,200
Mar 20, 2024 53.65 53.65 53.65 53.65 52.81 -
Mar 19, 2024 53.65 53.65 53.65 53.65 52.81 -
Mar 18, 2024 53.65 53.65 53.65 53.65 52.81 600
Mar 15, 2024 56.30 56.30 56.30 56.30 55.42 -
Mar 14, 2024 56.30 56.30 56.30 56.30 55.42 -
Mar 13, 2024 56.30 56.30 56.30 56.30 55.42 -
Mar 12, 2024 56.30 56.30 56.30 56.30 55.42 -
Mar 11, 2024 56.30 56.30 56.30 56.30 55.42 200
Mar 8, 2024 53.70 53.70 53.70 53.70 52.86 -
Mar 7, 2024 53.70 53.70 53.70 53.70 52.86 -
Mar 6, 2024 53.70 53.70 53.70 53.70 52.86 -
Mar 5, 2024 53.70 53.70 53.70 53.70 52.86 -
Mar 4, 2024 53.69 53.70 53.69 53.70 52.86 4,500
Mar 1, 2024 52.30 52.30 52.30 52.30 51.49 100
Feb 29, 2024 52.30 52.30 52.30 52.30 51.49 -
Feb 28, 2024 52.30 52.30 52.30 52.30 51.49 -
Feb 27, 2024 53.25 53.25 52.30 52.30 51.49 2,000
Feb 26, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 23, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 22, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 21, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 20, 2024 54.00 54.00 54.00 54.00 53.16 200
Feb 16, 2024 54.00 54.00 54.00 54.00 53.16 600
Feb 15, 2024 52.85 52.85 52.15 52.15 51.34 1,700
Feb 14, 2024 51.65 51.80 51.55 51.80 50.99 1,400
Feb 13, 2024 51.10 52.00 51.10 52.00 51.19 1,200
Feb 12, 2024 51.11 51.11 51.11 51.11 50.31 -
Feb 9, 2024 51.11 51.11 51.11 51.11 50.31 200
Feb 8, 2024 51.92 51.92 51.92 51.92 51.11 300
Feb 7, 2024 54.00 54.00 54.00 54.00 53.16 14,200
Feb 6, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 5, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 2, 2024 54.00 54.00 54.00 54.00 53.16 -
Feb 1, 2024 54.00 54.00 54.00 54.00 53.16 -
Jan 31, 2024 54.00 54.00 54.00 54.00 53.16 -
Jan 30, 2024 54.00 54.00 54.00 54.00 53.16 900
Jan 29, 2024 53.78 53.78 53.78 53.78 52.94 1,100
Jan 26, 2024 53.95 53.95 53.95 53.95 53.11 100
Jan 25, 2024 53.95 53.95 53.95 53.95 53.11 1,900
Jan 24, 2024 53.78 53.78 53.78 53.78 52.94 -
Jan 23, 2024 53.78 53.78 53.78 53.78 52.94 -
Jan 22, 2024 53.78 53.78 53.78 53.78 52.94 -
Jan 19, 2024 52.20 53.78 52.20 53.78 52.94 1,500
Jan 18, 2024 53.93 53.93 53.93 53.93 53.09 -
Jan 17, 2024 53.93 53.93 53.93 53.93 53.09 100
Jan 16, 2024 54.76 54.76 54.76 54.76 53.91 -
Jan 12, 2024 54.72 54.76 54.72 54.76 53.91 900
Jan 11, 2024 54.30 54.30 52.68 53.90 53.06 2,800
Jan 10, 2024 54.39 54.39 53.74 54.26 53.41 7,000
Jan 9, 2024 55.00 55.00 55.00 55.00 54.14 100
Jan 8, 2024 55.00 55.00 55.00 55.00 54.14 -
Jan 5, 2024 55.00 55.00 55.00 55.00 54.14 -
Jan 4, 2024 53.83 56.05 53.83 55.00 54.14 1,200
Jan 3, 2024 52.66 52.66 52.66 52.66 51.84 2,000
Jan 2, 2024 50.60 50.60 50.60 50.60 49.81 -
Dec 29, 2023 50.60 50.60 50.60 50.60 49.81 -
Dec 28, 2023 50.60 50.60 50.60 50.60 49.81 -
Dec 27, 2023 50.60 50.60 50.60 50.60 49.81 -
Dec 26, 2023 50.60 50.60 50.60 50.60 49.81 -
Dec 22, 2023 50.60 50.60 50.60 50.60 49.81 200
Dec 21, 2023 50.78 50.78 50.78 50.78 49.99 -
Dec 20, 2023 50.78 50.78 50.78 50.78 49.99 200
Dec 19, 2023 50.13 50.13 50.13 50.13 49.35 -
Dec 18, 2023 50.13 50.13 50.13 50.13 49.35 200
Dec 15, 2023 50.77 50.77 50.77 50.77 49.98 -
Dec 14, 2023 50.77 50.77 50.77 50.77 49.98 200
Dec 13, 2023 51.86 51.86 51.86 51.86 51.06 100
Dec 12, 2023 52.00 52.00 52.00 52.00 51.19 200
Dec 11, 2023 50.23 50.23 50.23 50.23 49.45 -
Dec 8, 2023 50.23 50.23 50.23 50.23 49.45 -
Dec 7, 2023 0.40 Dividend
Dec 7, 2023 50.23 50.23 50.23 50.23 49.45 -
Dec 6, 2023 49.60 50.25 49.59 50.23 49.05 79,900
Dec 5, 2023 52.22 52.22 52.22 52.22 51.00 -
Dec 4, 2023 50.56 52.22 50.56 52.22 51.00 1,100
Dec 1, 2023 50.65 50.65 50.65 50.65 49.46 -
Nov 30, 2023 50.65 50.65 50.65 50.65 49.46 100
Nov 29, 2023 50.65 50.65 50.65 50.65 49.46 600
Nov 28, 2023 49.63 50.01 49.63 50.01 48.84 800
Nov 27, 2023 49.49 49.49 49.49 49.49 48.33 1,500
Nov 24, 2023 49.01 49.01 49.01 49.01 47.86 200
Nov 22, 2023 49.01 49.01 49.01 49.01 47.86 100
Nov 21, 2023 49.01 49.01 49.01 49.01 47.86 -
Nov 20, 2023 49.01 49.01 49.01 49.01 47.86 -
Nov 17, 2023 49.01 49.01 49.01 49.01 47.86 200
Nov 16, 2023 47.00 47.00 47.00 47.00 45.90 -
Nov 15, 2023 47.00 47.00 47.00 47.00 45.90 -
Nov 14, 2023 47.00 47.00 47.00 47.00 45.90 -
Nov 13, 2023 47.00 47.00 47.00 47.00 45.90 200
Nov 10, 2023 45.87 45.87 45.87 45.87 44.79 -
Nov 9, 2023 45.87 45.87 45.87 45.87 44.79 800
Nov 8, 2023 46.45 46.45 46.45 46.45 45.36 -
Nov 7, 2023 46.45 46.45 46.45 46.45 45.36 700
Nov 6, 2023 44.17 45.49 44.17 44.63 43.58 1,800
Nov 3, 2023 45.11 45.17 45.11 45.17 44.11 900
Nov 2, 2023 45.22 45.22 45.22 45.22 44.16 100
Nov 1, 2023 45.22 45.22 45.22 45.22 44.16 400

Related Tickers