MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXT — Nextpower Inc. Common Stock
NasdaqNextpower Inc. Common Stock
$88.09
+5.12(+6.17%)
- O
- 84.24
- H
- 90.63
- L
- 83.51
- V
- 3.18M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$88.09
Period Return+108%
Period High$163.13
Period Low$37.16
Avg Daily Volume2.40M
Total Trading Days365
NXT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $84.24 | $90.63 | $83.51 | $88.09 | +$5.12 | +6.17% | 3,175,504 | $88.24 | $83.51 $90.63 |
| Oct 5, 2026 | $83.28 | $84.33 | $81.24 | $82.97 | $-1.33 | -1.58% | 1,833,520 | $83.02 | $81.24 $84.33 |
| Oct 2, 2026 | $82.01 | $84.89 | $81.87 | $84.30 | +$4.82 | +6.06% | 2,174,541 | $83.75 | $81.87 $84.89 |
| Oct 1, 2026 | $78.79 | $81.20 | $77.01 | $79.48 | +$1.55 | +1.99% | 2,249,341 | $79.26 | $77.01 $81.20 |
| Sep 30, 2026 | $79.87 | $79.87 | $77.59 | $77.93 | $-1.38 | -1.74% | 1,914,519 | $78.38 | $77.59 $79.87 |
| Sep 29, 2026 | $80.22 | $80.57 | $78.43 | $79.31 | +$0.18 | +0.23% | 1,815,729 | $79.33 | $78.43 $80.57 |
| Sep 28, 2026 | $79.86 | $81.78 | $78.94 | $79.13 | $-1.72 | -2.13% | 1,984,998 | $80.03 | $78.94 $81.78 |
| Sep 25, 2026 | $80.12 | $82.50 | $80.02 | $80.85 | +$0.88 | +1.10% | 1,454,957 | $81.08 | $80.02 $82.50 |
| Sep 24, 2026 | $80.14 | $80.27 | $77.50 | $79.97 | $-1.84 | -2.25% | 1,852,437 | $79.10 | $77.50 $80.27 |
| Sep 23, 2026 | $82.88 | $84.06 | $81.49 | $81.81 | $-0.71 | -0.86% | 1,712,998 | $82.47 | $81.49 $84.06 |
| Sep 22, 2026 | $84.08 | $84.08 | $82.20 | $82.52 | $-0.63 | -0.76% | 1,713,562 | $82.65 | $82.20 $84.08 |
| Sep 21, 2026 | $80.85 | $83.29 | $79.29 | $83.15 | +$2.68 | +3.33% | 1,788,775 | $82.30 | $79.29 $83.29 |
| Sep 18, 2026 | $83.17 | $84.23 | $79.71 | $80.47 | $-2.89 | -3.47% | 5,533,135 | $80.64 | $79.71 $84.23 |
| Sep 17, 2026 | $81.05 | $83.88 | $79.94 | $83.36 | +$5.33 | +6.83% | 2,418,459 | $82.51 | $79.94 $83.88 |
| Sep 16, 2026 | $81.66 | $81.66 | $76.72 | $78.03 | $-1.76 | -2.21% | 2,267,408 | $78.08 | $76.72 $81.66 |
| Sep 15, 2026 | $83.45 | $84.09 | $79.40 | $79.79 | $-2.83 | -3.43% | 2,412,524 | $80.41 | $79.40 $84.09 |
| Sep 14, 2026 | $79.23 | $83.97 | $78.75 | $82.62 | $-0.27 | -0.33% | 1,506,307 | $82.44 | $78.75 $83.97 |
| Sep 11, 2026 | $83.25 | $84.92 | $81.35 | $82.89 | +$1.54 | +1.89% | 2,078,690 | $83.11 | $81.35 $84.92 |
| Sep 10, 2026 | $80.64 | $82.23 | $78.68 | $81.35 | $-1.02 | -1.24% | 2,507,621 | $81.03 | $78.68 $82.23 |
| Sep 9, 2026 | $85.65 | $87.28 | $81.38 | $82.37 | $-3.08 | -3.60% | 1,510,109 | $82.74 | $81.38 $87.28 |
| Sep 8, 2026 | $85.59 | $87.82 | $85.07 | $85.45 | +$0.95 | +1.12% | 1,502,428 | $86.48 | $85.07 $87.82 |
| Sep 4, 2026 | $84.06 | $85.02 | $83.36 | $84.50 | +$1.00 | +1.20% | 1,762,320 | $84.47 | $83.36 $85.02 |
| Sep 3, 2026 | $83.12 | $84.58 | $81.66 | $83.50 | +$0.95 | +1.15% | 1,424,178 | $83.62 | $81.66 $84.58 |
| Sep 2, 2026 | $82.20 | $83.78 | $81.21 | $82.55 | $-0.52 | -0.63% | 1,710,718 | $82.20 | $81.21 $83.78 |
| Sep 1, 2026 | $79.98 | $83.26 | $79.01 | $83.07 | +$1.04 | +1.27% | 2,806,284 | $82.29 | $79.01 $83.26 |
| Aug 31, 2026 | $84.00 | $85.00 | $81.50 | $82.03 | $-3.41 | -3.99% | 2,704,915 | $82.47 | $81.50 $85.00 |
| Aug 28, 2026 | $89.55 | $89.65 | $84.90 | $85.44 | $-4.14 | -4.62% | 1,206,035 | $86.14 | $84.90 $89.65 |
| Aug 27, 2026 | $88.80 | $90.85 | $88.27 | $89.58 | +$2.35 | +2.69% | 1,619,130 | $89.65 | $88.27 $90.85 |
| Aug 26, 2026 | $85.32 | $87.34 | $84.55 | $87.23 | +$2.42 | +2.85% | 1,653,719 | $86.10 | $84.55 $87.34 |
| Aug 25, 2026 | $87.80 | $87.80 | $83.88 | $84.81 | +$0.09 | +0.11% | 2,064,352 | $85.15 | $83.88 $87.80 |