NXG Nextgen Infrastructure

NXG
🏛️ usa →
49.33
Last Update: 2025-10-02
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
2024-12-31 46.09 46.09 44.80 45.79 0.0M
2024-12-30 44.00 45.44 43.59 45.38 0.0M
2024-12-27 43.78 44.04 43.65 43.99 0.0M
2024-12-26 44.03 44.24 43.61 44.24 0.0M
2024-12-24 42.87 44.16 42.87 43.98 0.0M
2024-12-23 42.16 42.97 42.00 42.91 0.0M
2024-12-20 41.30 42.52 40.90 42.17 0.0M
2024-12-19 41.01 42.06 40.22 40.72 0.1M
2024-12-18 42.50 43.02 40.80 40.89 0.0M
2024-12-17 44.00 44.30 41.83 42.01 0.1M
2024-12-16 46.84 46.84 44.00 44.19 0.1M
2024-12-13 47.58 47.58 46.18 46.88 0.0M
2024-12-12 46.12 46.64 45.70 46.38 0.0M
2024-12-11 47.06 47.48 45.77 46.05 0.0M
2024-12-10 48.94 48.94 47.17 47.28 0.0M
2024-12-09 49.78 49.78 48.89 48.98 0.0M
2024-12-06 49.62 49.75 48.50 49.53 0.0M
2024-12-05 47.52 49.27 47.51 49.27 0.0M
2024-12-04 49.34 49.87 46.90 47.06 0.1M
2024-12-03 52.22 52.50 49.35 50.12 0.1M
2024-12-02 53.70 53.84 52.24 53.23 0.0M
2024-11-29 52.40 53.56 51.25 53.44 0.0M
2024-11-27 50.72 51.60 50.45 51.40 0.0M
2024-11-26 49.95 51.10 49.75 50.84 0.0M
2024-11-25 50.00 50.18 49.66 49.97 0.0M
2024-11-22 49.01 49.68 49.00 49.47 0.0M
2024-11-21 48.00 49.18 48.00 49.06 0.0M
2024-11-20 47.74 47.83 47.35 47.83 0.0M
2024-11-19 47.02 47.48 46.72 47.45 0.0M
2024-11-18 46.76 47.21 46.76 47.03 0.0M
2024-11-15 46.48 47.05 46.41 46.94 0.0M
2024-11-14 47.18 47.30 47.12 47.12 0.0M
2024-11-13 47.00 47.57 47.00 47.11 0.0M
2024-11-12 47.27 47.71 47.14 47.30 0.0M
2024-11-11 46.77 47.50 46.77 47.33 0.0M
2024-11-08 45.90 46.50 45.90 46.42 0.0M
2024-11-07 45.84 46.26 45.67 45.94 0.0M
2024-11-06 44.26 46.35 44.15 45.84 0.1M
2024-11-05 43.65 43.97 43.62 43.84 0.0M
2024-11-04 43.80 44.11 43.49 43.65 0.0M
2024-11-01 43.17 43.64 43.17 43.54 0.0M
2024-10-31 43.39 44.18 43.15 43.25 0.0M
2024-10-30 43.38 43.60 43.00 43.20 0.0M
2024-10-29 43.97 44.11 42.84 43.20 0.0M
2024-10-28 44.19 44.28 43.76 44.00 0.0M
2024-10-25 44.53 44.57 43.84 43.89 0.0M
2024-10-24 44.29 44.92 43.84 44.30 0.1M
2024-10-23 44.54 44.63 44.27 44.45 0.0M
2024-10-22 44.38 44.81 44.38 44.60 0.0M
2024-10-21 44.30 44.48 44.05 44.18 0.0M
2024-10-18 43.98 44.44 43.98 44.29 0.0M
2024-10-17 44.43 44.43 43.84 43.98 0.0M
2024-10-16 43.90 44.24 43.82 43.93 0.0M
2024-10-15 44.00 44.65 43.57 43.79 0.0M
2024-10-14 44.85 45.00 44.43 44.49 0.0M
2024-10-11 44.37 44.75 43.99 44.43 0.0M
2024-10-10 45.20 45.21 44.12 44.53 0.0M
2024-10-09 45.23 45.47 45.13 45.26 0.0M
2024-10-08 45.45 45.45 44.65 44.85 0.0M
2024-10-07 44.33 45.00 44.33 44.98 0.0M
2024-10-04 43.95 44.35 43.95 44.33 0.0M
2024-10-03 44.31 44.31 43.75 43.97 0.0M
2024-10-02 43.23 44.38 43.22 44.37 0.1M
2024-10-01 42.25 43.07 42.00 42.94 0.1M
2024-09-30 41.15 41.77 41.15 41.75 0.1M
2024-09-27 41.00 41.45 41.00 41.14 0.0M
2024-09-26 41.39 41.44 40.85 41.00 0.0M
2024-09-25 41.21 41.22 41.07 41.08 0.0M
2024-09-24 41.05 41.22 41.00 41.07 0.0M
2024-09-23 40.77 41.03 40.50 41.00 0.0M
2024-09-20 40.26 40.87 40.22 40.68 0.0M
2024-09-19 41.24 41.24 40.01 40.06 0.0M
2024-09-18 41.15 41.20 40.71 41.03 0.0M
2024-09-17 40.70 41.11 40.61 41.05 0.0M
2024-09-16 41.50 41.50 41.25 41.31 0.1M
2024-09-13 41.00 41.27 40.88 41.25 0.0M
2024-09-12 41.00 41.00 40.54 40.68 0.0M
2024-09-11 40.05 40.69 39.90 40.67 0.0M
2024-09-10 39.70 40.08 39.70 39.93 0.0M
2024-09-09 40.04 40.84 39.68 39.89 0.0M
2024-09-06 40.45 40.50 40.00 40.10 0.0M
2024-09-05 40.42 40.53 40.31 40.46 0.0M
2024-09-04 40.47 40.65 40.21 40.29 0.0M
2024-09-03 40.61 40.75 40.23 40.46 0.0M
2024-08-30 40.15 40.40 40.10 40.36 0.0M
2024-08-29 40.19 40.21 39.98 40.07 0.0M
2024-08-28 40.03 40.20 39.96 39.96 0.0M
2024-08-27 39.91 40.12 39.91 39.91 0.0M
2024-08-26 40.14 40.16 39.86 39.93 0.0M
2024-08-23 39.93 40.10 39.62 39.79 0.0M
2024-08-22 39.75 40.19 39.63 39.66 0.0M
2024-08-21 39.58 39.75 39.00 39.62 0.0M
2024-08-20 39.62 39.79 38.98 39.09 0.0M
2024-08-19 38.41 39.55 38.41 39.54 0.0M
2024-08-16 39.00 39.08 37.98 38.57 0.0M
2024-08-15 38.56 39.33 38.56 39.08 0.0M
2024-08-14 38.35 39.18 38.32 39.18 0.0M
2024-08-13 38.04 38.54 38.04 38.35 0.0M
2024-08-12 37.64 38.55 37.56 38.44 0.0M
2024-08-09 37.92 38.49 37.00 37.36 0.0M
2024-08-08 38.55 38.55 37.60 37.85 0.0M
2024-08-07 37.25 38.50 37.16 37.45 0.1M
2024-08-06 35.77 36.80 35.36 36.69 0.0M
2024-08-05 37.00 38.51 34.83 34.97 0.2M
2024-08-02 39.17 39.17 38.24 38.51 0.0M
2024-08-01 39.24 39.24 38.91 39.18 0.0M
2024-07-31 39.50 39.50 39.10 39.24 0.0M
2024-07-30 39.15 39.35 38.94 39.12 0.0M
2024-07-29 38.84 39.40 38.35 39.17 0.0M
2024-07-26 39.24 39.38 38.79 39.01 0.0M
2024-07-25 38.40 39.47 38.30 39.20 0.1M
2024-07-24 38.85 38.95 38.22 38.56 0.1M
2024-07-23 39.21 39.45 38.91 39.00 0.0M
2024-07-22 39.63 39.64 39.24 39.35 0.0M
2024-07-19 39.00 39.77 39.00 39.52 0.0M
2024-07-18 39.00 39.10 38.95 39.00 0.1M
2024-07-17 39.51 39.53 38.79 39.10 0.0M
2024-07-16 39.48 39.54 39.15 39.31 0.0M
2024-07-15 39.80 40.45 39.56 39.92 0.1M
2024-07-12 39.82 39.94 39.70 39.79 0.0M
2024-07-11 39.17 39.79 39.15 39.60 0.0M
2024-07-10 39.14 39.19 38.81 38.92 0.0M
2024-07-09 40.44 40.44 38.69 38.91 0.1M
2024-07-08 40.94 41.07 39.95 40.27 0.0M
2024-07-05 41.48 41.85 41.26 41.49 0.0M
2024-07-03 42.05 42.28 41.41 41.48 0.0M
2024-07-02 41.81 41.90 41.52 41.81 0.0M
2024-07-01 41.55 41.80 41.19 41.70 0.0M
2024-06-28 41.83 41.90 41.45 41.45 0.0M
2024-06-27 42.19 42.19 41.31 41.54 0.0M
2024-06-26 40.94 41.42 40.27 41.14 0.0M
2024-06-25 40.13 41.00 40.13 40.78 0.0M
2024-06-24 40.00 40.45 40.00 40.13 0.0M
2024-06-21 39.45 40.34 39.35 39.72 0.0M
2024-06-20 39.60 39.70 38.97 39.21 0.2M
2024-06-18 40.90 41.48 40.62 40.78 0.1M
2024-06-17 41.16 41.62 40.76 41.06 0.0M
2024-06-14 41.38 41.91 41.38 41.64 0.0M
2024-06-13 41.02 41.62 41.02 41.39 0.0M
2024-06-12 41.15 41.65 41.00 41.05 0.1M
2024-06-11 42.60 42.78 40.79 40.91 0.1M
2024-06-10 43.29 43.65 43.00 43.08 0.0M
2024-06-07 42.62 43.37 42.62 43.23 0.0M
2024-06-06 42.75 43.40 42.46 42.58 0.0M
2024-06-05 42.51 42.77 42.17 42.46 0.0M
2024-06-04 42.03 42.39 41.89 42.34 0.0M
2024-06-03 41.67 42.33 41.58 42.03 0.0M
2024-05-31 42.04 42.13 41.55 41.82 0.0M
2024-05-30 40.74 42.00 40.69 41.73 0.0M
2024-05-29 41.22 41.22 40.50 40.54 0.0M
2024-05-28 41.49 41.49 40.90 41.15 0.0M
2024-05-24 41.71 41.71 40.80 41.07 0.0M
2024-05-23 41.69 42.11 40.68 41.18 0.0M
2024-05-22 41.55 42.17 41.55 41.62 0.0M
2024-05-21 41.61 41.61 41.57 41.58 0.0M
2024-05-20 41.70 41.98 41.43 41.48 0.0M
2024-05-17 41.29 41.49 41.20 41.49 0.0M
2024-05-16 41.20 41.41 41.08 41.19 0.0M
2024-05-15 41.20 41.24 40.80 41.21 0.0M
2024-05-14 41.15 41.24 40.76 41.11 0.0M
2024-05-13 41.53 41.63 40.95 41.00 0.0M
2024-05-10 41.01 41.23 40.82 40.98 0.0M
2024-05-09 40.64 40.83 40.51 40.78 0.0M
2024-05-08 41.50 41.50 40.68 40.80 0.0M
2024-05-07 40.10 41.94 40.10 41.53 0.0M
2024-05-06 40.22 41.46 39.72 40.00 0.0M
2024-05-03 39.01 39.99 39.00 39.68 0.0M
2024-05-02 39.22 39.36 38.37 39.00 0.0M
2024-05-01 39.55 39.62 38.48 38.90 0.0M
2024-04-30 39.50 39.80 39.29 39.64 0.0M
2024-04-29 39.50 39.50 39.36 39.48 0.0M
2024-04-26 39.40 39.49 39.25 39.47 0.0M
2024-04-25 39.44 39.49 39.00 39.24 0.0M
2024-04-24 39.49 39.81 39.23 39.23 0.0M
2024-04-23 39.31 39.63 39.27 39.41 0.0M
2024-04-22 38.29 39.56 38.29 39.04 0.0M
2024-04-19 37.59 38.52 37.31 38.06 0.0M
2024-04-18 37.51 38.09 37.41 37.50 0.0M
2024-04-17 37.16 37.42 36.88 37.25 0.0M
2024-04-16 38.04 38.10 36.51 36.88 0.0M
2024-04-15 40.05 40.05 38.00 38.01 0.0M
2024-04-12 40.54 40.55 39.54 40.05 0.0M
2024-04-11 40.90 41.05 40.68 40.90 0.1M
2024-04-10 41.10 41.20 40.70 40.94 0.0M
2024-04-09 41.30 41.38 41.02 41.07 0.0M
2024-04-08 41.30 41.41 41.05 41.29 0.0M
2024-04-05 41.00 41.50 40.95 41.05 0.0M
2024-04-04 40.37 40.87 40.37 40.85 0.0M
2024-04-03 39.47 40.38 39.22 40.38 0.0M
2024-04-02 39.09 39.24 39.07 39.16 0.0M
2024-04-01 39.30 39.42 39.04 39.14 0.0M
2024-03-28 38.77 38.99 38.73 38.87 0.0M
2024-03-27 38.20 38.56 38.20 38.52 0.0M
2024-03-26 38.18 38.60 37.97 38.26 0.0M
2024-03-25 38.06 38.30 37.86 37.95 0.0M
2024-03-22 38.27 38.46 38.00 38.06 0.0M
2024-03-21 38.43 38.73 38.00 38.12 0.0M
2024-03-20 38.42 38.66 37.85 38.01 0.0M
2024-03-19 38.42 38.49 38.32 38.45 0.0M
2024-03-18 37.99 38.89 37.99 38.44 0.0M
2024-03-15 38.13 38.73 37.58 37.98 0.0M
2024-03-14 38.34 38.84 37.57 38.22 0.0M
2024-03-13 38.96 38.96 38.51 38.83 0.0M
2024-03-12 38.70 38.83 38.17 38.43 0.0M
2024-03-11 38.20 38.55 38.05 38.37 0.0M
2024-03-08 38.00 38.58 38.00 38.00 0.0M
2024-03-07 36.99 37.84 36.93 37.61 0.0M
2024-03-06 36.05 37.09 35.75 37.09 0.1M
2024-03-05 36.45 36.91 36.39 36.51 0.0M
2024-03-04 36.40 36.49 36.25 36.44 0.0M
2024-03-01 35.33 36.31 35.33 36.30 0.0M
2024-02-29 35.20 35.52 34.99 35.40 0.0M
2024-02-28 35.00 35.18 34.87 34.90 0.0M
2024-02-27 34.80 35.11 34.80 35.09 0.0M
2024-02-26 34.63 34.86 34.60 34.60 0.0M
2024-02-23 34.90 34.90 34.62 34.77 0.0M
2024-02-22 34.90 34.92 34.72 34.72 0.0M
2024-02-21 34.85 35.00 34.84 34.97 0.0M
2024-02-20 34.91 34.95 34.75 34.83 0.0M
2024-02-16 35.00 35.00 34.76 34.90 0.0M
2024-02-15 34.64 35.03 34.53 35.00 0.0M
2024-02-14 34.71 34.71 34.31 34.41 0.0M
2024-02-13 35.02 35.06 34.92 34.94 0.0M
2024-02-12 35.18 35.21 34.93 35.14 0.0M
2024-02-09 34.81 35.02 34.64 34.93 0.0M
2024-02-08 35.10 35.13 34.79 34.85 0.0M
2024-02-07 34.99 35.21 34.79 35.05 0.0M
2024-02-06 35.28 35.28 34.95 35.01 0.0M
2024-02-05 35.05 35.18 35.00 35.04 0.0M
2024-02-02 34.56 34.77 34.47 34.64 0.0M
2024-02-01 34.40 34.73 34.09 34.49 0.0M
2024-01-31 35.09 35.13 34.01 34.05 0.0M
2024-01-30 34.84 35.31 34.78 34.89 0.0M
2024-01-29 35.12 35.12 34.60 34.97 0.0M
2024-01-26 33.75 34.89 33.60 34.70 0.0M
2024-01-25 33.46 33.72 33.35 33.49 0.0M
2024-01-24 33.40 33.64 33.15 33.19 0.0M
2024-01-23 33.08 33.26 32.90 33.09 0.0M
2024-01-22 33.00 33.40 33.00 33.14 0.0M
2024-01-19 33.26 33.27 33.00 33.00 0.0M
2024-01-18 34.49 34.55 32.04 32.87 0.1M
2024-01-17 35.57 35.65 34.48 34.68 0.0M
2024-01-16 36.54 36.54 35.79 36.00 0.0M
2024-01-12 36.13 36.30 35.85 36.06 0.0M
2024-01-11 36.05 36.05 35.63 35.84 0.0M
2024-01-10 36.30 36.34 35.99 36.05 0.0M
2024-01-09 36.30 36.36 35.90 36.12 0.0M
2024-01-08 36.15 36.60 36.15 36.36 0.0M
2024-01-05 35.96 36.40 35.96 36.15 0.0M
2024-01-04 36.21 36.29 35.95 36.13 0.0M
2024-01-03 36.32 36.35 35.82 36.01 0.0M
2024-01-02 35.63 36.29 35.54 36.11 0.0M