Nextracker Inc. - Class A Common Stock (NQ: NXT )

55.87 -0.44 (-0.78%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 54.40 58.49 54.11 56.31 4,042,462 +0.98(+1.77%)
May 28, 2024 57.00 57.05 55.15 55.33 4,061,491 -1.44(-2.54%)
May 24, 2024 52.27 56.94 51.24 56.77 5,391,317 +5.45(+10.62%)
May 23, 2024 52.67 53.35 50.60 51.32 5,157,122 -2.12(-3.97%)
May 22, 2024 46.79 53.81 46.75 53.44 7,090,336 +6.39(+13.58%)
May 21, 2024 44.04 47.20 44.04 47.05 3,195,393 +2.65(+5.97%)
May 20, 2024 44.00 44.46 43.22 44.40 2,984,676 +0.20(+0.45%)
May 17, 2024 43.85 45.32 43.32 44.20 3,887,483 +0.39(+0.89%)
May 16, 2024 46.23 47.38 43.24 43.81 6,053,091 -2.17(-4.72%)
May 15, 2024 49.00 49.24 45.01 45.98 12,441,231 +2.97(+6.91%)
May 14, 2024 43.79 44.09 42.40 43.01 6,019,133 -0.06(-0.14%)
May 13, 2024 42.76 44.83 42.76 43.07 3,833,921 +0.82(+1.94%)
May 10, 2024 44.70 45.52 42.09 42.25 3,358,888 -0.95(-2.20%)
May 09, 2024 43.67 44.10 42.69 43.20 3,395,118 -0.53(-1.21%)
May 08, 2024 45.20 45.33 42.14 43.73 5,722,984 -2.29(-4.98%)
May 07, 2024 47.08 47.73 45.98 46.02 2,367,557 -0.87(-1.86%)
May 06, 2024 46.20 47.39 45.78 46.89 1,852,686 +0.79(+1.71%)
May 03, 2024 45.21 46.90 45.21 46.10 2,192,362 +2.42(+5.54%)
May 02, 2024 44.29 44.49 42.99 43.68 3,303,548 +0.81(+1.89%)
May 01, 2024 42.92 44.39 42.50 42.87 3,492,069 +0.08(+0.19%)
Apr 30, 2024 43.37 43.98 42.61 42.79 2,120,519 -1.32(-2.99%)
Apr 29, 2024 44.16 45.21 43.84 44.11 2,329,216 +0.35(+0.80%)
Apr 26, 2024 42.42 44.65 42.11 43.76 2,350,312 +0.78(+1.81%)
Apr 25, 2024 43.06 43.68 42.02 42.98 2,943,286 -0.93(-2.12%)
Apr 24, 2024 44.60 45.86 43.19 43.91 2,791,695 -0.51(-1.15%)
Apr 23, 2024 44.00 46.08 43.51 44.42 2,590,074 +0.42(+0.95%)
Apr 22, 2024 44.33 44.73 43.35 44.00 2,224,490 +0.00(+0.00%)
Apr 19, 2024 44.24 44.83 43.47 44.00 5,035,984 -0.53(-1.19%)
Apr 18, 2024 44.95 45.26 44.10 44.53 3,415,652 -0.23(-0.51%)
Apr 17, 2024 43.96 45.15 43.52 44.76 3,987,322 +1.07(+2.45%)
Apr 16, 2024 44.47 44.61 43.08 43.69 4,551,727 -1.14(-2.54%)
Apr 15, 2024 47.13 47.90 44.61 44.83 4,276,688 -2.37(-5.02%)
Apr 12, 2024 49.84 50.26 46.93 47.20 4,248,322 -2.62(-5.26%)
Apr 11, 2024 49.53 49.97 48.71 49.82 3,002,822 +0.20(+0.40%)
Apr 10, 2024 49.92 50.01 48.39 49.62 3,238,749 -1.57(-3.07%)
Apr 09, 2024 50.86 51.45 50.02 51.19 1,949,780 +0.20(+0.39%)
Apr 08, 2024 50.25 51.07 49.80 50.99 2,707,415 +0.94(+1.88%)
Apr 05, 2024 50.00 52.12 49.55 50.05 3,105,122 -0.43(-0.85%)
Apr 04, 2024 52.35 52.95 50.35 50.48 2,654,316 -1.59(-3.05%)
Apr 03, 2024 51.91 52.48 50.75 52.07 2,756,726 -0.27(-0.52%)
Apr 02, 2024 53.70 54.65 51.73 52.34 4,302,482 -3.86(-6.87%)
Apr 01, 2024 57.24 57.40 56.01 56.20 2,022,656 -0.07(-0.12%)
Mar 28, 2024 58.17 56.41 55.80 56.27 3,355,082 -1.75(-3.02%)
Mar 27, 2024 57.32 58.48 56.55 58.02 3,093,670 +1.35(+2.38%)
Mar 26, 2024 59.03 59.31 56.62 56.67 2,311,701 -2.33(-3.95%)
Mar 25, 2024 58.83 60.77 58.03 59.00 2,346,464 +0.53(+0.91%)
Mar 22, 2024 57.81 58.95 57.20 58.47 1,578,777 +0.20(+0.34%)
Mar 21, 2024 58.22 59.52 58.10 58.27 3,293,329 +0.69(+1.20%)
Mar 20, 2024 57.09 57.98 56.13 57.58 3,620,811 +0.06(+0.10%)
Mar 19, 2024 58.51 58.86 56.49 57.52 4,514,682 -1.64(-2.77%)
Mar 18, 2024 59.96 59.96 58.05 59.16 4,267,855 -0.33(-0.55%)
Mar 15, 2024 58.57 60.70 58.39 59.49 7,273,704 +0.39(+0.66%)
Mar 14, 2024 60.80 61.75 58.63 59.10 4,054,046 -1.44(-2.38%)
Mar 13, 2024 59.52 61.59 59.30 60.54 3,869,104 +0.39(+0.65%)
Mar 12, 2024 59.68 60.62 59.21 60.15 3,034,628 -0.05(-0.08%)
Mar 11, 2024 60.20 62.14 59.63 60.20 2,755,922 +0.63(+1.06%)
Mar 08, 2024 60.00 61.72 58.86 59.57 2,795,896 +0.29(+0.49%)
Mar 07, 2024 58.85 59.85 58.28 59.28 2,362,571 +0.80(+1.37%)
Mar 06, 2024 57.85 59.74 56.72 58.48 3,377,146 +1.57(+2.76%)
Mar 05, 2024 56.76 57.90 56.50 56.91 2,398,531 +0.15(+0.26%)
Mar 04, 2024 57.51 57.88 55.94 56.76 2,279,598 -0.64(-1.11%)
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.