Nextensa More Historical Data - NEXTA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Nextensa SA (NEXTA)
Nextensa SA (NEXTA) Historical

NEXTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	48.25	0.00	0.00%	48.25	48.40	48.25	392
May 15 2024	48.25	-0.15	-0.31%	48.55	48.90	48.25	2,425
May 14 2024	48.40	0.00	0.00%	48.40	48.40	48.40	0.00
May 13 2024	48.40	0.10	0.21%	48.30	48.40	48.05	4,401
May 10 2024	48.30	0.10	0.21%	48.50	48.50	48.20	449
May 09 2024	48.20	0.05	0.10%	48.00	48.50	48.00	453
May 08 2024	48.15	0.00	0.00%	48.15	48.15	48.15	0.00
May 07 2024	48.15	0.50	1.05%	47.65	48.20	47.65	505
May 06 2024	47.65	0.25	0.53%	47.45	48.50	47.45	1,847
May 03 2024	47.40	0.00	0.00%	48.00	48.00	47.40	717
May 02 2024	47.40	0.05	0.11%	47.60	47.60	47.40	1,503
Apr 30 2024	47.35	0.35	0.74%	47.45	47.45	47.00	275
Apr 29 2024	47.00	0.45	0.97%	46.75	47.00	46.75	638
Apr 26 2024	46.55	-0.20	-0.43%	46.80	47.00	46.30	1,874
Apr 25 2024	46.75	-0.15	-0.32%	46.90	46.90	46.75	820
Apr 24 2024	46.90	0.30	0.64%	46.60	47.35	46.60	1,380
Apr 23 2024	46.60	0.40	0.87%	46.20	46.60	46.20	3,460
Apr 22 2024	46.20	0.20	0.43%	46.20	46.20	45.70	3,298
Apr 19 2024	46.00	0.10	0.22%	45.70	46.00	45.65	454
Apr 18 2024	45.90	0.15	0.33%	45.75	46.20	45.75	669
Apr 17 2024	45.75	-0.20	-0.44%	46.00	46.10	45.75	1,055
Apr 16 2024	45.95	0.15	0.33%	45.80	46.20	45.80	940
Apr 15 2024	45.80	-0.60	-1.29%	46.05	46.05	45.80	2,095
Apr 12 2024	46.40	-0.10	-0.22%	46.40	46.40	46.05	236
Apr 11 2024	46.50	0.10	0.22%	46.50	46.50	46.50	765
Apr 10 2024	46.40	0.20	0.43%	45.85	46.50	45.85	1,845
Apr 09 2024	46.20	-0.30	-0.65%	46.50	46.50	46.20	420
Apr 08 2024	46.50	0.10	0.22%	46.50	46.95	46.50	1,004
Apr 05 2024	46.40	-0.20	-0.43%	46.50	47.00	46.35	1,326
Apr 04 2024	46.60	0.05	0.11%	46.50	47.35	46.25	158
Apr 03 2024	46.55	1.20	2.65%	45.50	47.50	45.50	2,884
Apr 02 2024	45.35	0.85	1.91%	44.55	45.35	44.55	1,256
Mar 28 2024	44.50	0.15	0.34%	44.45	44.70	44.10	1,919
Mar 27 2024	44.35	0.45	1.03%	43.90	44.40	43.90	1,735
Mar 26 2024	43.90	-0.25	-0.57%	44.00	44.00	43.80	161
Mar 25 2024	44.15	0.45	1.03%	43.90	44.40	43.85	1,735
Mar 22 2024	43.70	0.15	0.34%	43.60	44.00	43.50	874
Mar 21 2024	43.55	-0.10	-0.23%	43.65	43.65	43.50	1,453
Mar 20 2024	43.65	-0.15	-0.34%	43.50	43.65	43.50	70
Mar 19 2024	43.80	-0.30	-0.68%	44.00	44.00	43.50	1,772
Mar 18 2024	44.10	0.00	0.00%	44.10	44.30	43.90	754
Mar 15 2024	44.10	0.05	0.11%	44.10	44.15	44.05	111
Mar 14 2024	44.05	-0.35	-0.79%	44.45	44.45	44.05	978
Mar 13 2024	44.40	0.20	0.45%	44.30	44.50	44.25	868
Mar 12 2024	44.20	0.65	1.49%	44.00	44.25	43.75	491
Mar 11 2024	43.55	-0.05	-0.11%	43.50	43.55	43.35	1,307
Mar 08 2024	43.60	0.30	0.69%	43.40	43.90	43.30	1,895
Mar 07 2024	43.30	-0.55	-1.25%	44.10	44.10	43.20	1,128
Mar 06 2024	43.85	0.05	0.11%	43.85	43.85	43.85	2
Mar 05 2024	43.80	-0.10	-0.23%	43.45	44.40	43.45	903
Mar 04 2024	43.90	0.30	0.69%	44.50	44.50	43.80	518
Mar 01 2024	43.60	0.55	1.28%	43.05	44.10	43.05	1,905
Feb 29 2024	43.05	0.05	0.12%	43.00	43.90	42.85	1,547
Feb 28 2024	43.00	0.40	0.94%	42.60	43.15	42.55	855
Feb 27 2024	42.60	0.05	0.12%	42.55	43.10	42.40	2,536
Feb 26 2024	42.55	-1.00	-2.30%	43.50	43.50	42.45	11,088
Feb 23 2024	43.55	-0.40	-0.91%	43.95	43.95	43.50	1,127
Feb 22 2024	43.95	-0.70	-1.57%	44.60	44.60	43.90	5,546
Feb 21 2024	44.65	-0.85	-1.87%	44.80	45.35	44.50	1,104
Feb 20 2024	45.50	0.75	1.68%	44.85	45.50	44.65	376
Feb 19 2024	44.75	0.00	0.00%	44.75	44.75	44.75	0.00

Inspired Entertainment

Leonteq Securities

International Consolidat...

Dentsply Sirona

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions