NXG Nextgen Infrastructure

NXG
🏛️ usa →
49.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.44 48.44 48.44 48.44 0.6K
09:31 48.45 48.45 48.45 48.45 0.3K
09:36 48.45 48.45 48.45 48.45 0.3K
09:41 48.57 48.57 48.57 48.57 0.5K
09:46 48.60 48.60 48.60 48.60 0.2K
09:54 48.53 48.53 48.53 48.53 0.3K
09:56 48.68 48.68 48.68 48.68 1.8K
10:02 48.74 48.74 48.74 48.74 0.5K
10:09 48.69 48.69 48.69 48.69 0.3K
10:10 48.61 48.61 48.61 48.61 0.1K
10:11 48.71 48.74 48.71 48.74 1.1K
10:12 48.64 48.64 48.64 48.64 0.1K
10:17 48.63 48.63 48.63 48.63 0.1K
10:20 48.64 48.64 48.64 48.64 0.1K
10:24 48.64 48.86 48.64 48.86 0.2K
10:25 48.64 48.64 48.64 48.64 0.1K
10:27 48.63 48.63 48.63 48.63 0.5K
10:29 48.45 48.45 48.45 48.45 0.1K
10:33 48.75 48.75 48.46 48.46 0.4K
10:37 48.47 48.47 48.47 48.47 0.1K
10:40 48.55 48.55 48.55 48.55 0.1K
10:41 48.65 48.65 48.58 48.58 0.9K
10:53 48.55 48.55 48.55 48.55 0.4K
10:55 48.85 48.85 48.49 48.49 0.8K
11:00 48.49 48.49 48.49 48.49 0.2K
11:03 48.46 48.46 48.46 48.46 0.1K
11:08 48.49 48.49 48.49 48.49 0.1K
11:12 48.50 48.50 48.50 48.50 0.1K
11:15 48.66 48.66 48.66 48.66 0.1K
11:18 48.47 48.47 48.47 48.47 0.1K
11:21 48.47 48.47 48.47 48.47 0.1K
11:27 48.51 48.51 48.51 48.51 0.1K
11:30 48.50 48.50 48.50 48.50 0.2K
11:36 48.68 48.68 48.68 48.68 0.1K
11:37 48.53 48.53 48.53 48.53 0.1K
11:40 48.53 48.53 48.53 48.53 0.1K
11:48 48.53 48.53 48.53 48.53 0.2K
11:51 48.54 48.54 48.54 48.54 0.1K
11:59 48.53 48.54 48.53 48.54 0.2K
12:02 48.54 48.54 48.54 48.54 0.1K
12:09 48.60 48.60 48.60 48.60 0.1K
12:11 48.60 48.60 48.60 48.60 0.1K
12:14 48.60 48.60 48.60 48.60 0.2K
12:17 48.60 48.60 48.60 48.60 0.7K
12:20 48.61 48.61 48.61 48.61 0.1K
12:23 48.60 48.60 48.60 48.60 0.2K
12:26 48.72 48.72 48.72 48.72 0.4K
12:35 48.59 48.59 48.59 48.59 0.1K
12:36 48.52 48.52 48.52 48.52 0.1K
12:39 48.55 48.62 48.55 48.62 0.2K
12:49 48.55 48.55 48.55 48.55 0.1K
12:51 48.61 48.61 48.61 48.61 0.4K
13:02 48.55 48.55 48.55 48.55 0.2K
13:08 48.56 48.56 48.56 48.56 0.2K
13:15 48.56 48.56 48.56 48.56 0.2K
13:17 48.62 48.62 48.62 48.62 0.2K
13:18 48.62 48.62 48.62 48.62 0.2K
13:22 48.62 48.62 48.62 48.62 0.1K
13:23 48.67 48.67 48.64 48.64 1.0K
13:33 48.64 48.64 48.64 48.64 0.9K
13:34 48.64 48.64 48.64 48.64 0.1K
13:37 48.64 48.67 48.64 48.65 3.1K
14:08 48.70 48.70 48.70 48.70 0.2K
14:11 48.55 48.55 48.55 48.55 0.2K
14:17 48.56 48.56 48.56 48.56 0.1K
14:18 48.58 48.58 48.58 48.58 0.1K
14:22 48.70 48.70 48.70 48.70 0.3K
14:29 48.56 48.56 48.56 48.56 0.1K
14:35 48.59 48.59 48.59 48.59 0.1K
14:37 48.62 48.62 48.62 48.62 0.2K
14:38 48.58 48.58 48.58 48.58 0.1K
14:39 48.58 48.58 48.58 48.58 0.9K
15:02 48.51 48.51 48.51 48.51 0.1K
15:03 48.58 48.58 48.58 48.58 0.1K
15:05 48.56 48.56 48.56 48.56 0.2K
15:07 48.65 48.65 48.51 48.51 0.6K
15:12 48.51 48.51 48.51 48.51 0.2K
15:16 48.56 48.56 48.56 48.56 0.5K
15:17 48.60 48.60 48.60 48.60 0.2K
15:21 48.50 48.50 48.50 48.50 0.2K
15:31 48.58 48.58 48.58 48.58 0.5K
15:37 48.58 48.58 48.50 48.50 1.2K
15:41 48.46 48.46 48.46 48.46 0.1K
15:43 48.45 48.45 48.45 48.45 0.1K
15:46 48.48 48.48 48.48 48.48 0.3K
15:47 48.43 48.43 48.43 48.43 0.2K
15:49 48.40 48.40 48.40 48.40 0.1K
15:50 48.43 48.43 48.42 48.42 0.2K
15:52 48.41 48.41 48.41 48.41 0.1K
15:54 48.44 48.44 48.43 48.43 0.2K
15:55 48.44 48.44 48.43 48.43 0.3K
15:57 48.49 48.49 48.49 48.49 0.4K
15:58 48.49 48.52 48.49 48.52 1.1K
15:59 48.52 48.52 48.50 48.50 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 48.72 49.13 48.61 49.09 0.0M
2025-09-30 48.77 48.88 48.00 48.75 0.0M
2025-09-29 48.65 48.72 48.49 48.70 0.0M
2025-09-26 48.44 48.86 48.40 48.50 0.0M
2025-09-25 48.67 48.69 48.12 48.34 0.0M
2025-09-24 49.05 49.30 48.49 48.72 0.0M
2025-09-23 49.35 49.31 48.65 48.74 0.1M
2025-09-22 48.42 48.90 48.04 48.80 0.1M
2025-09-19 48.10 48.49 47.90 48.42 0.0M
2025-09-18 48.20 48.51 48.00 48.00 0.0M
2025-09-17 47.85 48.27 47.73 48.15 0.0M
2025-09-16 48.00 48.24 47.80 47.89 0.0M
2025-09-15 48.20 49.00 48.20 48.74 0.1M
2025-09-12 48.28 48.59 47.98 48.43 0.0M
2025-09-11 47.52 48.16 47.51 47.95 0.0M
2025-09-10 46.57 47.55 46.57 47.42 0.1M
2025-09-09 46.39 46.99 46.35 46.55 0.0M
2025-09-08 46.50 46.65 46.15 46.39 0.1M
2025-09-05 47.05 47.05 45.80 46.47 0.1M
2025-09-04 46.90 47.04 46.72 46.98 0.0M
2025-09-03 46.94 46.95 46.58 46.63 0.0M
2025-09-02 47.00 47.03 46.35 46.75 0.1M
2025-08-29 47.63 47.94 46.78 47.08 0.1M
2025-08-28 47.50 47.54 47.04 47.37 0.0M
2025-08-27 46.83 47.13 46.72 46.95 0.0M
2025-08-26 46.36 46.80 46.36 46.71 0.0M
2025-08-25 46.43 46.99 46.40 46.41 0.1M
2025-08-22 46.31 46.53 45.90 46.16 0.0M
2025-08-21 45.30 46.09 45.05 45.88 0.2M
2025-08-20 46.00 46.48 45.59 45.61 0.0M
2025-08-19 46.68 46.68 45.90 46.17 0.0M
2025-08-18 46.29 46.67 46.01 46.36 0.0M
2025-08-15 46.84 46.84 46.13 46.23 0.0M
2025-08-14 47.05 47.05 46.50 46.55 0.0M
2025-08-13 47.10 47.23 46.91 47.10 0.0M
2025-08-12 46.06 47.11 45.77 46.80 0.2M
2025-08-11 47.30 47.80 47.30 47.47 0.0M
2025-08-08 46.77 47.60 46.77 47.30 0.1M
2025-08-07 47.55 48.69 47.06 47.07 0.1M
2025-08-06 48.60 49.00 48.01 48.10 0.1M
2025-08-05 50.47 51.09 48.60 48.69 0.1M
2025-08-04 51.58 51.58 50.60 51.00 0.0M
2025-08-01 53.11 53.18 51.80 52.06 0.1M
2025-07-31 51.50 53.38 51.42 53.09 0.1M
2025-07-30 50.33 51.50 50.33 51.50 0.1M
2025-07-29 49.95 50.49 49.78 50.27 0.0M
2025-07-28 49.30 49.80 48.59 49.78 0.1M
2025-07-25 48.34 49.29 48.20 48.87 0.0M
2025-07-24 47.47 48.49 47.45 48.13 0.1M
2025-07-23 47.42 47.44 47.05 47.22 0.0M
2025-07-22 46.85 47.30 46.45 46.83 0.1M
2025-07-21 47.53 47.88 46.25 46.80 0.1M
2025-07-18 48.99 49.42 48.65 49.20 0.0M
2025-07-17 49.18 49.44 48.50 48.77 0.1M
2025-07-16 49.00 49.39 48.53 48.67 0.2M
2025-07-15 49.38 49.64 48.69 48.91 0.1M
2025-07-14 48.90 49.47 48.26 49.06 0.1M
2025-07-11 48.25 49.18 47.09 48.84 0.1M
2025-07-10 49.16 49.92 49.16 49.50 0.0M
2025-07-09 49.87 49.87 49.35 49.64 0.0M
2025-07-08 49.35 49.75 49.06 49.26 0.0M
2025-07-07 49.79 49.99 49.14 49.52 0.0M
2025-07-03 50.44 50.44 49.25 49.79 0.0M
2025-07-02 49.90 49.90 48.90 49.56 0.0M
2025-07-01 50.40 50.40 49.30 49.90 0.1M
2025-06-30 50.00 50.98 49.52 50.29 0.1M
2025-06-27 49.06 49.74 49.06 49.64 0.0M
2025-06-26 48.79 49.46 48.66 49.03 0.0M
2025-06-25 49.18 49.18 48.22 48.53 0.0M
2025-06-24 48.83 49.35 48.52 48.99 0.0M
2025-06-23 48.84 48.95 48.02 48.75 0.0M
2025-06-20 48.46 49.32 48.25 48.78 0.0M
2025-06-18 48.98 49.39 48.25 48.76 0.0M
2025-06-17 50.00 50.00 48.51 48.98 0.0M
2025-06-16 49.54 50.36 48.97 49.28 0.0M
2025-06-13 49.90 51.41 49.58 49.88 0.0M
2025-06-12 49.25 49.89 48.97 49.82 0.0M
2025-06-11 48.78 49.43 48.65 49.20 0.0M
2025-06-10 48.86 49.48 48.71 49.05 0.0M
2025-06-09 49.11 49.49 48.25 48.86 0.0M
2025-06-06 49.02 49.58 48.60 48.99 0.0M
2025-06-05 48.64 49.20 48.63 49.02 0.0M
2025-06-04 48.88 49.49 48.37 48.65 0.0M
2025-06-03 47.95 48.95 47.95 48.46 0.0M
2025-06-02 46.96 48.10 46.90 47.89 0.0M
2025-05-30 47.16 47.19 46.73 47.09 0.0M
2025-05-29 47.20 47.20 46.50 46.98 0.0M
2025-05-28 47.20 47.24 47.00 47.19 0.0M
2025-05-27 47.16 47.26 46.54 46.95 0.0M
2025-05-23 45.22 46.47 45.08 46.16 0.0M
2025-05-22 46.48 46.55 45.57 45.89 0.0M
2025-05-21 47.40 47.61 46.49 46.50 0.0M
2025-05-20 47.22 47.63 47.16 47.40 0.0M
2025-05-19 46.81 47.50 46.81 47.49 0.0M
2025-05-16 47.90 47.91 46.83 47.15 0.0M
2025-05-15 48.25 48.49 47.32 47.38 0.0M
2025-05-14 49.55 49.55 48.03 48.86 0.0M
2025-05-13 48.54 49.42 48.00 49.42 0.1M
2025-05-12 47.17 48.05 46.75 47.61 0.0M
2025-05-09 46.70 46.70 45.65 46.17 0.0M
2025-05-08 46.94 46.94 45.86 46.35 0.0M
2025-05-07 45.90 46.43 45.55 45.61 0.0M
2025-05-06 45.00 46.15 44.82 45.46 0.0M
2025-05-05 45.85 45.85 44.68 44.91 0.0M
2025-05-02 44.96 45.99 44.65 45.29 0.0M
2025-05-01 44.69 45.43 44.17 44.71 0.0M
2025-04-30 44.86 44.86 42.78 44.12 0.0M
2025-04-29 45.64 45.65 44.28 45.00 0.0M
2025-04-28 44.21 45.33 44.20 44.94 0.0M
2025-04-25 43.72 44.21 43.40 44.21 0.0M
2025-04-24 42.41 43.77 42.28 43.53 0.0M
2025-04-23 41.91 42.65 41.60 42.23 0.0M
2025-04-22 40.70 41.22 40.62 40.79 0.0M
2025-04-21 41.50 41.62 39.30 39.82 0.0M
2025-04-17 41.52 42.24 41.18 41.90 0.1M
2025-04-16 41.26 41.64 40.85 41.10 0.0M
2025-04-15 42.16 42.40 41.50 41.74 0.0M
2025-04-14 40.75 42.65 40.70 42.65 0.0M
2025-04-11 40.57 41.94 39.91 40.69 0.1M
2025-04-10 41.02 42.37 39.55 41.39 0.0M
2025-04-09 37.09 41.45 37.09 41.10 0.1M
2025-04-08 39.75 42.00 38.07 38.13 0.1M
2025-04-07 37.87 40.20 35.22 37.99 0.1M
2025-04-04 45.40 45.48 41.07 41.31 0.1M
2025-04-03 46.97 47.76 46.05 46.56 0.1M
2025-04-02 46.80 48.30 46.80 48.05 0.0M
2025-04-01 47.29 47.29 46.33 46.78 0.0M
2025-03-31 47.30 47.86 46.75 47.05 0.1M
2025-03-28 47.53 48.09 46.58 47.40 0.1M
2025-03-27 48.30 48.30 47.52 47.91 0.0M
2025-03-26 49.30 49.30 47.51 48.21 0.0M
2025-03-25 48.20 49.06 47.86 48.85 0.0M
2025-03-24 48.51 48.51 47.75 48.23 0.1M
2025-03-21 47.40 47.99 47.09 47.61 0.0M
2025-03-20 47.25 47.85 47.25 47.85 0.0M
2025-03-19 47.63 47.82 47.00 47.56 0.0M
2025-03-18 48.46 48.64 47.00 47.29 0.1M
2025-03-17 48.04 48.40 47.16 48.05 0.1M
2025-03-14 48.73 48.99 47.41 48.30 0.1M
2025-03-13 48.78 49.00 47.23 47.89 0.0M
2025-03-12 47.82 48.14 46.95 47.94 0.0M
2025-03-11 47.50 47.82 46.62 47.82 0.1M
2025-03-10 45.02 47.64 44.72 47.58 0.1M
2025-03-07 43.65 46.58 43.46 45.46 0.1M
2025-03-06 46.75 46.89 44.18 44.58 0.1M
2025-03-05 46.91 47.38 45.91 46.89 0.1M
2025-03-04 47.16 47.59 46.51 47.07 0.1M
2025-03-03 48.66 49.00 47.16 47.40 0.1M
2025-02-28 46.75 47.79 45.91 47.70 0.1M
2025-02-27 47.21 47.65 46.45 46.60 0.0M
2025-02-26 46.50 47.45 46.46 46.57 0.0M
2025-02-25 47.62 47.62 45.21 46.15 0.1M
2025-02-24 48.07 48.15 46.26 47.02 0.0M
2025-02-21 48.77 48.99 47.31 47.57 0.0M
2025-02-20 49.28 49.28 48.25 48.77 0.0M
2025-02-19 49.69 49.95 49.25 49.52 0.0M
2025-02-18 49.51 49.82 49.08 49.67 0.0M
2025-02-14 50.00 50.74 49.55 49.76 0.0M
2025-02-13 50.80 50.80 49.09 49.53 0.0M
2025-02-12 49.26 49.70 49.00 49.03 0.0M
2025-02-11 49.37 50.50 49.26 49.26 0.0M
2025-02-10 49.24 50.43 48.55 49.30 0.0M
2025-02-07 49.44 49.48 48.55 49.12 0.0M
2025-02-06 49.75 49.75 49.03 49.13 0.0M
2025-02-05 49.21 49.97 49.13 49.16 0.0M
2025-02-04 49.00 49.69 48.81 49.04 0.0M
2025-02-03 47.36 49.19 47.18 48.95 0.0M
2025-01-31 48.29 48.99 48.02 48.27 0.0M
2025-01-30 47.93 48.48 47.88 48.16 0.0M
2025-01-29 46.75 47.50 46.70 46.89 0.0M
2025-01-28 46.95 47.39 46.42 46.74 0.1M
2025-01-27 52.25 52.25 47.27 47.44 0.1M
2025-01-24 51.22 52.79 51.20 52.59 0.0M
2025-01-23 50.60 51.47 50.15 51.19 0.0M
2025-01-22 50.69 50.69 49.53 50.48 0.0M
2025-01-21 49.41 50.66 49.26 50.35 0.0M
2025-01-17 50.57 50.99 49.86 50.01 0.0M
2025-01-16 49.42 50.96 49.42 50.59 0.0M
2025-01-15 49.80 50.40 49.41 50.11 0.0M
2025-01-14 48.00 49.75 47.85 49.05 0.0M
2025-01-13 46.66 47.65 46.07 47.50 0.0M
2025-01-10 47.00 47.58 45.79 46.20 0.0M
2025-01-08 46.91 47.34 45.51 45.70 0.0M
2025-01-07 47.61 48.23 46.61 46.74 0.0M
2025-01-06 48.26 48.48 47.31 47.52 0.0M
2025-01-03 47.67 48.61 47.31 48.40 0.0M
2025-01-02 45.95 47.85 45.95 46.85 0.1M