Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NEXOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 19.71 | 0.51 | 2.66% | 19.625 | 19.77 | 19.5905 | 4,124 |
| Sep 25 2024 | 19.20 | -0.28 | -1.44% | 19.21 | 19.21 | 19.19 | 2,339 |
| Sep 24 2024 | 19.48 | -0.15 | -0.78% | 19.43 | 19.51 | 19.41 | 5,289 |
| Sep 23 2024 | 19.634 | 0.02 | 0.10% | 19.685 | 19.685 | 19.62 | 1,489 |
| Sep 20 2024 | 19.614 | 0.12 | 0.64% | 19.48 | 19.64 | 19.48 | 5,802 |
| Sep 19 2024 | 19.49 | 0.26 | 1.35% | 18.85 | 19.57 | 18.85 | 6,321 |
| Sep 18 2024 | 19.23 | 0.15 | 0.79% | 19.07 | 19.23 | 19.026 | 1,808 |
| Sep 17 2024 | 19.08 | 0.32 | 1.71% | 19.22 | 19.22 | 19.035 | 4,888 |
| Sep 16 2024 | 18.76 | -0.09 | -0.48% | 18.91 | 19.10 | 18.72 | 6,932 |
| Sep 13 2024 | 18.85 | -0.50 | -2.58% | 18.878 | 18.90 | 18.786 | 2,680 |
| Sep 12 2024 | 19.35 | 0.46 | 2.44% | 19.17 | 19.39 | 19.16 | 7,502 |
| Sep 11 2024 | 18.89 | -0.10 | -0.50% | 18.70 | 19.0499 | 18.55 | 52,638 |
| Sep 10 2024 | 18.985 | -0.02 | -0.08% | 18.98 | 19.04 | 18.83 | 31,933 |
| Sep 09 2024 | 19.00 | 0.37 | 1.99% | 19.125 | 19.125 | 18.97 | 17,798 |
| Sep 06 2024 | 18.63 | -1.00 | -5.09% | 19.26 | 19.26 | 18.63 | 10,101 |
| Sep 05 2024 | 19.63 | 0.31 | 1.60% | 19.725 | 19.83 | 19.55 | 11,142 |
| Sep 04 2024 | 19.32 | -0.81 | -4.02% | 19.30 | 19.39 | 19.055 | 29,120 |
| Sep 03 2024 | 20.13 | 0.46 | 2.34% | 20.50 | 20.70 | 19.96 | 48,681 |
| Aug 30 2024 | 19.67 | 0.05 | 0.25% | 19.76 | 19.76 | 19.615 | 10,940 |
| Aug 29 2024 | 19.62 | -0.40 | -2.00% | 19.71 | 19.81 | 19.57 | 7,547 |
| Aug 28 2024 | 20.02 | -0.21 | -1.06% | 20.13 | 20.40 | 20.02 | 3,808 |
| Aug 27 2024 | 20.234 | -0.11 | -0.52% | 19.85 | 20.24 | 19.85 | 3,253 |
| Aug 26 2024 | 20.34 | 0.11 | 0.57% | 20.40 | 20.40 | 20.32 | 3,440 |
| Aug 23 2024 | 20.225 | 0.23 | 1.13% | 20.09 | 20.225 | 20.05 | 2,165 |
| Aug 22 2024 | 20.00 | -0.38 | -1.86% | 20.23 | 21.02 | 20.00 | 4,686 |
| Aug 21 2024 | 20.38 | -0.52 | -2.49% | 20.54 | 20.61 | 20.15 | 24,588 |
| Aug 20 2024 | 20.90 | 0.53 | 2.60% | 20.67 | 21.00 | 20.26 | 2,543 |
| Aug 19 2024 | 20.37 | 0.65 | 3.30% | 20.50 | 20.50 | 20.09 | 30,310 |
| Aug 16 2024 | 19.72 | -0.12 | -0.58% | 20.58 | 20.58 | 19.63 | 6,442 |
| Aug 15 2024 | 19.835 | 0.50 | 2.56% | 19.75 | 19.88 | 19.75 | 3,382 |
| Aug 14 2024 | 19.34 | 0.12 | 0.62% | 19.35 | 19.55 | 19.31 | 30,199 |
| Aug 13 2024 | 19.22 | 0.76 | 4.12% | 19.15 | 19.77 | 19.10 | 9,166 |
| Aug 12 2024 | 18.46 | 0.13 | 0.71% | 18.58 | 18.58 | 18.31 | 7,053 |
| Aug 09 2024 | 18.33 | -1.47 | -7.42% | 18.34 | 20.32 | 18.20 | 21,739 |
| Aug 08 2024 | 19.80 | -0.40 | -1.98% | 19.00 | 20.32 | 18.50 | 58,688 |
| Aug 07 2024 | 20.20 | -0.25 | -1.22% | 20.58 | 20.67 | 20.20 | 44,438 |
| Aug 06 2024 | 20.45 | 1.32 | 6.90% | 20.29 | 20.51 | 20.14 | 22,097 |
| Aug 05 2024 | 19.13 | -1.42 | -6.93% | 18.98 | 19.62 | 18.97 | 19,386 |
| Aug 02 2024 | 20.554 | -0.49 | -2.31% | 20.70 | 20.70 | 20.392 | 8,776 |
| Aug 01 2024 | 21.039 | -0.59 | -2.73% | 21.63 | 21.63 | 21.039 | 19,849 |
| Jul 31 2024 | 21.63 | 0.68 | 3.25% | 21.50 | 21.63 | 21.42 | 6,394 |
| Jul 30 2024 | 20.95 | -0.46 | -2.15% | 20.95 | 21.07 | 20.75 | 13,285 |
| Jul 29 2024 | 21.41 | 0.53 | 2.54% | 21.30 | 21.41 | 21.28 | 3,528 |
| Jul 26 2024 | 20.88 | 0.45 | 2.20% | 20.85 | 20.91 | 20.615 | 2,626 |
| Jul 25 2024 | 20.43 | -0.38 | -1.83% | 20.48 | 20.53 | 20.27 | 10,569 |
| Jul 24 2024 | 20.81 | 0.00 | 0.00% | 20.81 | 20.81 | 20.53 | 2,290 |
| Jul 23 2024 | 20.81 | -0.06 | -0.29% | 20.76 | 20.87 | 20.75 | 14,267 |
| Jul 22 2024 | 20.87 | -0.09 | -0.43% | 20.41 | 20.87 | 20.41 | 8,250 |
| Jul 19 2024 | 20.96 | 0.13 | 0.62% | 21.01 | 21.01 | 20.8034 | 4,692 |
| Jul 18 2024 | 20.83 | -0.91 | -4.19% | 21.15 | 21.21 | 20.83 | 7,825 |
| Jul 17 2024 | 21.74 | 0.68 | 3.23% | 21.70 | 21.74 | 21.52 | 4,350 |
| Jul 16 2024 | 21.06 | 0.21 | 1.01% | 20.99 | 21.09 | 20.99 | 3,412 |
| Jul 15 2024 | 20.85 | -0.01 | -0.05% | 20.923 | 21.02 | 20.85 | 2,492 |
| Jul 12 2024 | 20.86 | -0.09 | -0.43% | 20.82 | 20.98 | 20.82 | 2,731 |
| Jul 11 2024 | 20.95 | 0.49 | 2.39% | 20.89 | 20.95 | 20.66 | 10,473 |
| Jul 10 2024 | 20.46 | 0.50 | 2.51% | 20.41 | 20.46 | 20.07 | 7,043 |
| Jul 09 2024 | 19.96 | 0.50 | 2.57% | 19.98 | 20.02 | 19.94 | 5,752 |
| Jul 08 2024 | 19.46 | 0.43 | 2.26% | 19.51 | 19.90 | 19.4375 | 15,057 |
| Jul 05 2024 | 19.03 | 0.03 | 0.16% | 18.94 | 19.04 | 18.92 | 42,291 |
| Jul 03 2024 | 19.00 | 0.74 | 4.05% | 18.91 | 19.122 | 18.91 | 99,036 |
| Jul 02 2024 | 18.26 | 0.17 | 0.94% | 18.13 | 18.26 | 18.11 | 79,352 |
| Jul 01 2024 | 18.09 | -0.63 | -3.37% | 18.5205 | 18.72 | 18.05 | 10,243 |
