Nextplay Technologies

NXTP
🏛️ usa →
0.01
Last Update: 2025-09-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.21 17.59 16.80 17.11 0.0M
2021-12-30 16.74 18.40 16.70 17.40 0.0M
2021-12-29 16.60 17.40 15.40 16.88 0.1M
2021-12-28 17.81 17.81 16.42 16.72 0.1M
2021-12-27 18.42 19.00 17.80 17.92 0.1M
2021-12-23 19.20 19.20 17.71 18.12 0.1M
2021-12-22 19.08 19.40 18.10 18.22 0.0M
2021-12-21 18.49 19.40 18.36 19.09 0.1M
2021-12-20 18.55 18.80 17.78 18.42 0.1M
2021-12-17 19.00 21.40 18.19 18.41 0.1M
2021-12-16 19.22 20.20 18.01 19.37 0.1M
2021-12-15 18.41 19.22 16.80 19.22 0.1M
2021-12-14 18.80 19.60 18.20 18.80 0.0M
2021-12-13 20.00 20.40 18.62 18.81 0.0M
2021-12-10 21.40 21.40 19.71 20.40 0.1M
2021-12-09 20.20 21.80 20.00 21.00 0.1M
2021-12-08 18.94 20.40 18.80 20.00 0.0M
2021-12-07 18.51 20.40 18.42 19.07 0.1M
2021-12-06 17.00 19.05 16.60 18.52 0.0M
2021-12-03 18.80 19.60 17.39 17.80 0.1M
2021-12-02 18.50 19.80 18.40 19.63 0.1M
2021-12-01 21.20 22.20 19.20 19.93 0.1M
2021-11-30 22.00 23.60 20.60 21.20 0.1M
2021-11-29 22.80 23.20 21.60 22.40 0.1M
2021-11-26 21.60 23.00 21.60 23.00 0.0M
2021-11-24 22.40 23.60 21.80 23.00 0.1M
2021-11-23 23.60 24.00 22.00 22.20 0.1M
2021-11-22 25.40 25.40 23.00 23.80 0.1M
2021-11-19 23.28 25.80 22.60 25.20 0.2M
2021-11-18 25.80 26.00 22.40 23.00 0.3M
2021-11-17 26.00 30.60 25.40 25.80 0.8M
2021-11-16 27.60 27.80 25.90 26.20 0.1M
2021-11-15 26.80 27.80 26.20 27.60 0.1M
2021-11-12 26.20 27.20 25.80 26.40 0.1M
2021-11-11 26.40 27.00 26.00 26.60 0.1M
2021-11-10 26.80 28.00 26.20 26.40 0.2M
2021-11-09 28.20 28.20 26.60 27.80 0.2M
2021-11-08 28.40 28.60 27.20 28.00 0.2M
2021-11-05 29.40 29.40 27.40 28.20 0.3M
2021-11-04 31.00 33.00 27.80 30.00 1.1M
2021-11-03 27.20 33.40 26.40 31.20 2.2M
2021-11-02 28.00 28.00 26.60 27.00 0.5M
2021-11-01 25.40 29.40 25.40 27.60 2.3M
2021-10-29 38.40 46.60 37.80 39.40 0.5M
2021-10-28 38.40 41.00 37.40 38.40 0.1M
2021-10-27 42.60 43.50 39.40 39.60 0.1M
2021-10-26 41.60 45.00 38.80 44.40 0.2M
2021-10-25 42.10 45.00 40.40 42.20 0.1M
2021-10-22 44.60 45.20 41.82 44.00 0.3M
2021-10-21 55.20 57.60 46.60 48.00 1.2M
2021-10-20 48.00 59.40 42.20 49.20 2.5M
2021-10-19 51.00 54.20 48.40 50.20 0.4M
2021-10-18 57.80 62.40 50.40 52.20 0.6M
2021-10-15 59.40 73.60 56.60 62.80 1.3M
2021-10-14 57.40 67.60 47.60 58.00 1.2M
2021-10-13 51.20 57.20 48.60 57.20 0.4M
2021-10-12 49.00 53.60 48.00 50.00 0.4M
2021-10-11 44.20 54.60 42.60 48.40 0.4M
2021-10-08 38.13 49.00 35.20 47.00 0.6M
2021-10-07 33.20 41.60 31.80 38.00 0.2M
2021-10-06 27.20 35.40 26.20 33.60 0.2M
2021-10-05 26.00 27.80 25.20 26.20 0.0M
2021-10-04 28.20 28.60 26.60 26.60 0.0M
2021-10-01 26.60 27.80 26.20 27.60 0.0M
2021-09-30 26.00 27.60 25.80 26.80 0.0M
2021-09-29 26.60 26.60 25.60 25.80 0.0M
2021-09-28 26.40 27.78 25.20 25.60 0.0M
2021-09-27 28.40 29.80 26.00 26.20 0.0M
2021-09-24 31.00 31.80 27.60 28.00 0.0M
2021-09-23 31.20 33.20 30.80 31.60 0.0M
2021-09-22 33.00 33.00 30.60 31.20 0.0M
2021-09-21 31.00 34.00 31.00 32.40 0.0M
2021-09-20 35.00 35.90 25.20 30.40 0.0M
2021-09-17 37.40 39.48 34.20 34.80 0.0M
2021-09-16 37.20 38.80 37.00 37.40 0.0M
2021-09-15 35.80 38.40 35.80 37.60 0.0M
2021-09-14 36.40 37.20 35.60 35.60 0.0M
2021-09-13 38.20 39.00 35.60 36.00 0.0M
2021-09-10 38.20 39.40 36.80 38.60 0.0M
2021-09-09 37.40 40.00 37.40 38.20 0.0M
2021-09-08 37.80 39.40 36.40 38.00 0.0M
2021-09-07 40.20 41.60 36.60 37.00 0.0M
2021-09-03 38.80 43.19 38.80 40.80 0.0M
2021-09-02 40.00 40.00 39.00 39.60 0.0M
2021-09-01 40.40 41.00 39.00 39.80 0.0M
2021-08-31 40.20 41.00 39.00 40.00 0.0M
2021-08-30 36.80 40.60 36.80 40.60 0.0M
2021-08-27 35.40 37.20 35.00 36.40 0.0M
2021-08-26 37.60 37.60 35.00 36.00 0.0M
2021-08-25 36.00 38.00 36.00 37.00 0.0M
2021-08-24 38.20 38.60 34.80 35.60 0.0M
2021-08-23 37.00 39.00 36.20 37.60 0.0M
2021-08-20 38.40 38.40 35.20 35.80 0.0M
2021-08-19 36.20 37.60 34.80 36.20 0.0M
2021-08-18 39.00 39.00 35.80 37.00 0.0M
2021-08-17 38.40 39.20 38.20 39.20 0.0M
2021-08-16 38.40 40.06 38.40 39.40 0.0M
2021-08-13 39.40 40.40 38.40 38.80 0.0M
2021-08-12 39.60 40.00 38.20 40.00 0.0M
2021-08-11 40.09 40.80 38.40 38.40 0.0M
2021-08-10 39.39 45.00 38.40 40.20 0.0M
2021-08-09 37.60 40.00 36.80 39.80 0.0M
2021-08-06 38.00 38.00 36.75 37.80 0.0M
2021-08-05 34.60 38.00 34.60 38.00 0.0M
2021-08-04 34.00 37.20 33.60 35.40 0.0M
2021-08-03 35.40 35.82 33.20 34.20 0.0M
2021-08-02 35.20 36.62 34.89 35.60 0.0M
2021-07-30 36.80 37.60 34.80 35.80 0.0M
2021-07-29 33.80 39.80 33.80 37.60 0.0M
2021-07-28 37.00 40.00 32.40 36.40 0.0M
2021-07-27 37.80 39.00 37.00 37.20 0.0M
2021-07-26 39.00 39.60 37.60 37.80 0.0M
2021-07-23 39.20 40.80 37.20 38.40 0.0M
2021-07-22 39.80 41.00 38.20 39.80 0.0M
2021-07-21 38.80 42.60 38.80 40.60 0.0M
2021-07-20 39.20 42.80 38.80 40.40 0.0M
2021-07-19 40.60 41.00 38.20 40.00 0.0M
2021-07-16 40.20 41.20 39.20 40.40 0.0M
2021-07-15 43.20 43.80 37.00 40.20 0.0M
2021-07-14 44.00 45.50 43.00 44.00 0.0M
2021-07-13 43.80 44.80 41.00 44.80 0.0M
2021-07-12 45.80 47.80 43.60 44.60 0.0M
2021-07-09 43.00 49.00 43.00 49.00 0.0M
2021-07-08 43.00 46.20 42.51 45.40 0.0M
2021-07-07 44.20 45.80 42.00 42.40 0.0M
2021-07-06 45.20 46.00 44.00 44.80 0.0M
2021-07-02 48.40 48.40 44.00 46.20 0.0M
2021-07-01 45.20 45.60 43.40 44.40 0.0M
2021-06-30 44.80 46.40 44.27 44.80 0.0M
2021-06-29 46.80 49.00 43.60 44.60 0.0M
2021-06-28 46.20 48.30 45.60 47.20 0.0M
2021-06-25 46.80 49.00 46.00 49.00 0.0M
2021-06-24 45.00 46.20 44.40 46.00 0.0M
2021-06-23 41.20 45.20 41.20 44.40 0.0M
2021-06-22 44.40 44.80 41.20 42.80 0.0M
2021-06-21 47.00 47.10 43.20 44.80 0.0M
2021-06-18 46.40 47.60 45.20 45.20 0.0M
2021-06-17 47.40 49.80 46.20 47.00 0.0M
2021-06-16 46.80 48.00 46.20 47.20 0.0M
2021-06-15 47.80 48.00 46.00 46.80 0.0M
2021-06-14 48.80 49.60 47.40 48.00 0.1M
2021-06-11 48.00 48.75 47.40 48.20 0.0M
2021-06-10 50.00 50.00 46.82 48.20 0.0M
2021-06-09 49.00 50.00 48.20 48.40 0.0M
2021-06-08 47.20 49.34 47.20 49.00 0.0M
2021-06-07 47.65 48.40 47.00 47.40 0.0M
2021-06-04 47.40 48.40 46.40 48.00 0.0M
2021-06-03 48.40 48.40 45.60 46.80 0.0M
2021-06-02 49.00 49.00 45.60 48.20 0.0M
2021-06-01 50.60 50.80 49.40 49.80 0.1M
2021-05-28 50.60 50.60 49.06 50.00 0.0M
2021-05-27 48.80 50.00 48.60 49.80 0.0M
2021-05-26 47.40 49.20 47.20 48.80 0.0M
2021-05-25 47.40 48.80 46.80 47.00 0.0M
2021-05-24 48.20 49.00 46.00 47.00 0.0M
2021-05-21 48.00 49.60 47.64 49.20 0.0M
2021-05-20 47.60 49.00 47.20 48.00 0.0M
2021-05-19 49.20 49.20 47.20 48.40 0.0M
2021-05-18 50.80 50.80 49.00 49.00 0.0M
2021-05-17 49.40 50.00 48.80 49.80 0.0M
2021-05-14 48.20 50.00 48.00 50.00 0.1M
2021-05-13 60.60 60.80 57.00 58.60 0.0M
2021-05-12 64.00 64.00 57.60 60.20 0.0M
2021-05-11 57.80 61.80 56.20 61.80 0.0M
2021-05-10 59.80 63.60 57.53 62.00 0.0M
2021-05-07 58.20 61.60 57.40 59.80 0.0M
2021-05-06 58.60 59.60 56.00 58.00 0.0M
2021-05-05 59.20 61.80 58.00 59.40 0.0M
2021-05-04 60.00 61.40 56.00 59.80 0.0M
2021-05-03 61.80 63.23 59.80 60.40 0.0M
2021-04-30 60.00 65.80 59.60 61.40 0.0M
2021-04-29 61.80 61.80 59.40 61.40 0.0M
2021-04-28 60.20 62.80 58.00 61.80 0.0M
2021-04-27 60.60 61.00 56.60 60.80 0.0M
2021-04-26 55.00 59.40 53.20 59.00 0.0M
2021-04-23 55.74 55.74 51.00 54.80 0.0M
2021-04-22 53.20 57.36 49.20 53.60 0.0M
2021-04-21 48.60 52.80 47.00 52.20 0.0M
2021-04-20 48.60 50.40 45.20 47.00 0.0M
2021-04-19 51.00 51.20 48.40 49.00 0.0M
2021-04-16 50.00 51.98 46.00 50.80 0.0M
2021-04-15 52.40 54.80 50.00 51.20 0.0M
2021-04-14 61.20 62.00 52.60 53.00 0.0M
2021-04-13 61.20 62.20 58.20 59.80 0.0M
2021-04-12 61.60 62.80 59.60 61.00 0.0M
2021-04-09 60.60 61.40 58.20 59.40 0.0M
2021-04-08 60.20 61.80 57.20 60.00 0.0M
2021-04-07 66.00 66.00 58.60 60.40 0.0M
2021-04-06 63.60 65.00 63.00 64.60 0.0M
2021-04-05 71.80 71.80 61.20 63.00 0.1M
2021-04-01 68.60 71.40 66.17 71.40 0.0M
2021-03-31 67.60 72.60 67.00 67.40 0.0M
2021-03-30 67.00 72.00 65.40 69.00 0.1M
2021-03-29 72.20 73.71 64.20 67.00 0.1M
2021-03-26 76.60 78.20 68.20 72.00 0.0M
2021-03-25 64.99 79.20 61.60 79.20 0.1M
2021-03-24 74.40 76.00 64.40 65.60 0.0M
2021-03-23 80.60 85.40 68.60 71.80 0.1M
2021-03-22 78.40 82.10 74.60 79.60 0.1M
2021-03-19 80.60 87.20 77.00 77.00 0.2M
2021-03-18 84.20 99.80 75.00 78.60 0.4M
2021-03-17 63.28 95.80 60.40 89.00 0.5M
2021-03-16 77.20 79.20 66.40 69.00 0.1M
2021-03-15 67.20 84.80 66.20 82.20 0.1M
2021-03-12 62.20 69.80 62.00 67.00 0.0M
2021-03-11 56.60 67.60 56.60 64.80 0.1M
2021-03-10 57.20 60.80 53.20 56.60 0.0M
2021-03-09 56.20 58.97 54.00 56.20 0.1M
2021-03-08 51.40 58.20 47.60 52.60 0.0M
2021-03-05 52.60 53.60 45.00 51.20 0.0M
2021-03-04 56.40 57.80 45.20 51.20 0.0M
2021-03-03 59.20 62.78 57.00 59.20 0.0M
2021-03-02 61.60 63.20 58.67 60.20 0.0M
2021-03-01 60.00 65.00 58.00 62.00 0.1M
2021-02-26 57.60 62.00 55.00 58.00 0.0M
2021-02-25 63.00 68.20 57.70 59.20 0.1M
2021-02-24 56.60 63.00 56.60 61.80 0.0M
2021-02-23 56.10 59.20 50.00 57.00 0.0M
2021-02-22 74.80 78.00 58.60 64.20 0.0M
2021-02-19 70.60 93.60 70.00 79.00 0.2M
2021-02-18 72.40 76.80 67.60 70.20 0.0M
2021-02-17 69.40 84.60 64.60 77.40 0.1M
2021-02-16 57.00 69.80 57.00 67.40 0.1M
2021-02-12 52.40 58.80 51.80 56.00 0.0M
2021-02-11 57.40 58.20 51.20 53.80 0.0M
2021-02-10 62.60 63.00 54.40 54.60 0.0M
2021-02-09 56.40 63.80 55.00 62.60 0.1M
2021-02-08 53.00 60.80 52.40 58.20 0.1M
2021-02-05 48.00 52.00 46.60 50.20 0.0M
2021-02-04 47.60 48.60 45.00 48.00 0.0M
2021-02-03 46.00 48.60 44.60 46.20 0.0M
2021-02-02 46.20 46.59 44.40 45.40 0.0M
2021-02-01 45.80 46.21 44.20 45.20 0.0M
2021-01-29 46.00 47.40 43.60 45.00 0.0M
2021-01-28 47.00 47.70 44.40 45.60 0.0M
2021-01-27 50.00 50.00 46.39 47.00 0.0M
2021-01-26 47.80 52.92 46.00 49.80 0.0M
2021-01-25 47.60 48.00 45.40 46.80 0.0M
2021-01-22 46.00 47.60 43.00 47.20 0.0M
2021-01-21 47.60 47.60 44.60 45.40 0.0M
2021-01-20 47.00 47.00 44.20 46.60 0.0M
2021-01-19 48.80 49.10 46.40 47.00 0.0M
2021-01-15 48.20 49.80 44.00 48.00 0.0M
2021-01-14 51.60 52.40 48.20 49.00 0.0M
2021-01-13 51.20 51.40 47.20 49.80 0.0M
2021-01-12 53.00 53.80 50.40 51.00 0.0M
2021-01-11 53.20 55.60 50.40 54.20 0.0M
2021-01-08 51.40 55.00 51.20 54.00 0.0M
2021-01-07 51.40 54.60 49.20 52.40 0.1M
2021-01-06 48.80 50.80 46.80 48.40 0.0M
2021-01-05 48.60 48.60 46.40 47.60 0.0M
2021-01-04 46.00 49.00 44.80 48.60 0.0M