NasdaqGS - Delayed Quote USD StockStory Top Pick

Nextracker Inc. (NXT)

Compare
34.20 -1.03 (-2.92%)
At close: October 15 at 4:00 PM EDT
34.73 +0.53 (+1.55%)
Pre-Market: 8:10 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 34.85 35.11 34.07 34.20 34.20 2,094,600
Oct 14, 2024 35.50 35.55 34.61 35.23 35.23 1,469,400
Oct 11, 2024 33.84 35.70 33.75 35.64 35.64 2,157,100
Oct 10, 2024 34.63 34.77 33.54 33.96 33.96 2,673,600
Oct 9, 2024 35.02 35.87 34.85 35.24 35.24 1,693,200
Oct 8, 2024 35.52 35.64 34.90 35.13 35.13 2,259,400
Oct 7, 2024 36.50 36.54 35.43 35.97 35.97 1,985,300
Oct 4, 2024 37.39 37.45 36.36 36.59 36.59 1,973,800
Oct 3, 2024 35.94 36.67 35.69 36.36 36.36 1,664,400
Oct 2, 2024 37.43 37.64 35.93 36.12 36.12 2,569,300
Oct 1, 2024 37.24 38.64 35.91 38.03 38.03 4,746,100
Sep 30, 2024 38.22 38.47 37.17 37.48 37.48 1,975,000
Sep 27, 2024 38.15 39.09 38.08 38.90 38.90 1,949,800
Sep 26, 2024 37.69 38.71 37.35 37.56 37.56 1,993,300
Sep 25, 2024 36.75 37.18 36.24 36.41 36.41 1,992,400
Sep 24, 2024 37.44 37.50 36.22 36.73 36.73 1,972,300
Sep 23, 2024 36.85 37.71 36.54 36.85 36.85 2,214,500
Sep 20, 2024 36.36 36.95 35.86 36.66 36.66 11,221,100
Sep 19, 2024 38.49 38.49 36.16 36.46 36.46 3,730,700
Sep 18, 2024 37.34 38.83 36.71 36.84 36.84 3,572,000
Sep 17, 2024 37.40 38.12 36.83 37.34 37.34 2,632,600
Sep 16, 2024 37.49 38.42 36.71 37.02 37.02 2,978,100
Sep 13, 2024 36.28 37.69 36.23 37.67 37.67 2,972,900
Sep 12, 2024 35.90 36.17 34.57 35.83 35.83 2,815,600
Sep 11, 2024 34.78 36.18 34.58 35.79 35.79 5,980,400
Sep 10, 2024 33.80 33.89 32.65 33.08 33.08 4,286,500
Sep 9, 2024 35.05 35.15 33.72 33.79 33.79 4,567,500
Sep 6, 2024 35.86 36.27 34.18 34.60 34.60 4,255,600
Sep 5, 2024 37.47 37.53 36.00 36.04 36.04 2,047,600
Sep 4, 2024 37.11 37.93 36.68 37.46 37.46 2,190,000
Sep 3, 2024 40.14 40.57 37.13 37.23 37.23 4,011,000
Aug 30, 2024 40.83 41.21 40.13 40.67 40.67 2,174,700
Aug 29, 2024 40.27 41.23 40.11 40.57 40.57 1,735,300
Aug 28, 2024 41.07 41.50 39.76 40.24 40.24 1,796,600
Aug 27, 2024 41.70 42.38 41.11 41.13 41.13 2,114,800
Aug 26, 2024 42.51 43.49 42.04 42.21 42.21 2,748,800
Aug 23, 2024 39.84 42.22 39.73 42.11 42.11 1,977,600
Aug 22, 2024 40.43 40.78 39.27 39.44 39.44 1,148,000
Aug 21, 2024 40.00 40.20 39.21 40.08 40.08 1,375,300
Aug 20, 2024 40.05 40.81 38.87 39.60 39.60 2,209,300
Aug 19, 2024 39.08 40.54 39.05 40.28 40.28 2,664,700
Aug 16, 2024 38.58 39.39 38.30 38.94 38.94 2,729,800
Aug 15, 2024 39.13 39.54 38.27 38.90 38.90 3,327,700
Aug 14, 2024 39.09 39.21 37.97 38.26 38.26 3,080,400
Aug 13, 2024 39.46 39.57 38.55 39.11 39.11 3,453,900
Aug 12, 2024 39.60 39.97 38.79 38.98 38.98 2,223,300
Aug 9, 2024 40.00 40.58 38.30 39.78 39.78 3,399,900
Aug 8, 2024 40.14 40.97 39.33 40.19 40.19 3,078,800
Aug 7, 2024 41.06 42.27 39.60 39.83 39.83 4,327,900
Aug 6, 2024 40.34 40.70 39.12 40.04 40.04 3,358,800
Aug 5, 2024 39.06 41.28 38.13 39.81 39.81 5,169,000
Aug 2, 2024 43.40 43.84 38.85 41.98 41.98 8,965,100
Aug 1, 2024 49.84 49.94 46.21 46.83 46.83 3,863,100
Jul 31, 2024 47.94 50.08 47.27 49.14 49.14 2,585,200
Jul 30, 2024 47.20 48.30 45.95 46.88 46.88 2,581,300
Jul 29, 2024 47.22 47.47 45.50 46.88 46.88 2,400,300
Jul 26, 2024 47.10 48.25 46.47 47.28 47.28 1,671,300
Jul 25, 2024 46.51 47.32 45.62 46.35 46.35 2,176,200
Jul 24, 2024 47.00 48.58 46.67 46.81 46.81 2,373,700
Jul 23, 2024 47.27 47.62 46.54 47.14 47.14 2,198,400
Jul 22, 2024 49.08 49.46 47.03 47.42 47.42 2,912,700
Jul 19, 2024 47.45 48.69 46.82 47.86 47.86 2,271,200
Jul 18, 2024 47.20 49.46 47.05 47.37 47.37 2,748,300
Jul 17, 2024 47.27 48.56 46.68 47.16 47.16 3,026,900
Jul 16, 2024 48.52 49.41 47.53 48.09 48.09 3,003,500
Jul 15, 2024 49.19 49.99 47.25 47.77 47.77 3,644,300
Jul 12, 2024 51.66 53.40 51.59 51.76 51.76 3,402,200
Jul 11, 2024 50.00 51.28 49.26 51.22 51.22 3,028,500
Jul 10, 2024 49.03 49.42 47.65 48.52 48.52 2,084,800
Jul 9, 2024 47.99 48.67 47.62 48.32 48.32 2,715,400
Jul 8, 2024 46.91 48.41 46.76 47.98 47.98 3,058,800
Jul 5, 2024 47.37 48.14 46.16 46.20 46.20 2,411,200
Jul 3, 2024 46.45 47.85 46.09 47.37 47.37 3,608,100
Jul 2, 2024 46.01 47.30 44.52 45.32 45.32 3,852,000
Jul 1, 2024 46.96 47.36 46.06 46.12 46.12 3,673,400
Jun 28, 2024 49.30 50.22 46.48 46.88 46.88 8,626,100
Jun 27, 2024 46.40 49.52 46.25 49.13 49.13 5,730,500
Jun 26, 2024 49.28 49.54 46.38 46.59 46.59 5,156,800
Jun 25, 2024 51.69 51.69 48.79 49.64 49.64 4,212,100
Jun 24, 2024 54.34 54.92 51.81 51.83 51.83 3,806,700
Jun 21, 2024 56.89 57.11 53.89 54.79 54.79 21,267,200
Jun 20, 2024 57.53 58.00 56.29 56.70 56.70 3,218,400
Jun 18, 2024 57.78 58.79 57.31 57.98 57.98 2,846,800
Jun 17, 2024 59.24 60.42 56.37 57.84 57.84 3,611,100
Jun 14, 2024 59.39 60.37 58.50 59.25 59.25 2,270,600
Jun 13, 2024 60.82 62.31 59.28 60.53 60.53 3,080,700
Jun 12, 2024 60.35 62.26 60.14 60.28 60.28 4,349,400
Jun 11, 2024 57.75 59.12 57.50 58.92 58.92 3,955,000
Jun 10, 2024 57.86 59.62 56.00 58.06 58.06 6,780,300
Jun 7, 2024 54.59 56.31 53.40 55.65 55.65 3,909,100
Jun 6, 2024 56.23 56.87 55.20 55.81 55.81 1,639,500
Jun 5, 2024 54.29 56.60 54.03 56.32 56.32 2,704,000
Jun 4, 2024 54.18 55.74 53.67 53.80 53.80 2,181,900
Jun 3, 2024 55.97 57.47 54.02 54.28 54.28 2,301,000
May 31, 2024 57.39 58.38 52.98 55.17 55.17 3,277,100
May 30, 2024 56.09 56.92 55.33 56.65 56.65 1,971,500
May 29, 2024 54.40 58.49 54.11 56.31 56.31 4,042,500
May 28, 2024 57.00 57.05 55.15 55.33 55.33 4,061,900
May 24, 2024 52.27 56.94 51.24 56.77 56.77 5,364,600
May 23, 2024 52.67 53.35 50.60 51.32 51.32 5,157,300
May 22, 2024 46.79 53.81 46.75 53.44 53.44 7,090,600
May 21, 2024 44.04 47.20 44.04 47.05 47.05 3,195,500
May 20, 2024 44.00 44.46 43.22 44.40 44.40 2,984,600
May 17, 2024 43.85 45.32 43.32 44.20 44.20 3,887,500
May 16, 2024 46.23 47.38 43.24 43.81 43.81 6,053,600
May 15, 2024 49.00 49.24 45.01 45.98 45.98 12,442,800
May 14, 2024 43.79 44.08 42.40 43.01 43.01 6,043,500
May 13, 2024 42.76 44.83 42.76 43.07 43.07 3,833,900
May 10, 2024 44.70 45.52 42.09 42.25 42.25 3,358,900
May 9, 2024 43.67 44.10 42.69 43.20 43.20 3,394,900
May 8, 2024 45.20 45.33 42.14 43.73 43.73 5,722,900
May 7, 2024 47.08 47.73 45.98 46.02 46.02 2,367,500
May 6, 2024 46.20 47.39 45.78 46.89 46.89 1,852,700
May 3, 2024 45.21 46.90 45.21 46.10 46.10 2,192,400
May 2, 2024 44.29 44.49 42.99 43.68 43.68 3,303,500
May 1, 2024 42.92 44.39 42.50 42.87 42.87 3,492,400
Apr 30, 2024 43.37 43.98 42.61 42.79 42.79 2,120,500
Apr 29, 2024 44.16 45.21 43.84 44.11 44.11 2,329,200
Apr 26, 2024 42.42 44.65 42.11 43.76 43.76 2,319,600
Apr 25, 2024 43.06 43.68 42.02 42.98 42.98 2,943,200
Apr 24, 2024 44.60 45.86 43.19 43.91 43.91 2,791,600
Apr 23, 2024 44.00 46.08 43.51 44.42 44.42 2,590,100
Apr 22, 2024 44.33 44.73 43.35 44.00 44.00 2,224,500
Apr 19, 2024 44.24 44.83 43.47 44.00 44.00 5,035,500
Apr 18, 2024 44.95 45.26 44.10 44.53 44.53 3,415,600
Apr 17, 2024 43.96 45.15 43.53 44.76 44.76 3,987,600
Apr 16, 2024 44.47 44.61 43.08 43.69 43.69 4,551,700
Apr 15, 2024 47.13 47.90 44.61 44.83 44.83 4,276,800
Apr 12, 2024 49.84 50.26 46.93 47.20 47.20 4,247,800
Apr 11, 2024 49.53 49.97 48.71 49.82 49.82 3,002,800
Apr 10, 2024 49.92 50.01 48.39 49.62 49.62 3,238,700
Apr 9, 2024 50.86 51.45 50.02 51.19 51.19 1,949,700
Apr 8, 2024 50.25 51.07 49.89 50.99 50.99 2,703,300
Apr 5, 2024 50.00 52.12 49.55 50.05 50.05 3,104,500
Apr 4, 2024 52.35 52.95 50.35 50.48 50.48 2,654,700
Apr 3, 2024 51.91 52.48 50.75 52.07 52.07 2,757,400
Apr 2, 2024 53.70 54.65 51.74 52.34 52.34 4,302,400
Apr 1, 2024 57.24 57.40 56.01 56.20 56.20 2,022,500
Mar 28, 2024 58.17 59.52 55.80 56.27 56.27 3,355,000
Mar 27, 2024 57.32 58.48 56.54 58.02 58.02 3,094,000
Mar 26, 2024 59.03 59.31 56.62 56.67 56.67 2,311,700
Mar 25, 2024 58.83 60.77 58.03 59.00 59.00 2,346,800
Mar 22, 2024 57.81 58.95 57.20 58.47 58.47 1,578,800
Mar 21, 2024 58.22 59.52 58.10 58.27 58.27 3,292,900
Mar 20, 2024 57.09 57.99 56.13 57.58 57.58 3,620,800
Mar 19, 2024 58.51 58.86 56.49 57.52 57.52 4,514,700
Mar 18, 2024 59.96 59.96 58.05 59.16 59.16 4,267,700
Mar 15, 2024 58.57 60.70 58.39 59.49 59.49 7,273,600
Mar 14, 2024 60.80 61.75 58.63 59.10 59.10 4,054,400
Mar 13, 2024 59.52 61.59 59.30 60.54 60.54 3,869,100
Mar 12, 2024 59.68 60.62 59.21 60.15 60.15 3,034,600
Mar 11, 2024 60.20 62.14 59.63 60.20 60.20 2,756,000
Mar 8, 2024 60.00 61.72 58.86 59.57 59.57 2,795,700
Mar 7, 2024 58.85 59.85 58.28 59.28 59.28 2,362,000
Mar 6, 2024 57.85 59.74 56.72 58.48 58.48 3,379,100
Mar 5, 2024 56.76 57.90 56.50 56.91 56.91 2,141,900
Mar 4, 2024 57.51 57.88 55.94 56.76 56.76 2,305,700
Mar 1, 2024 56.50 58.28 55.50 57.40 57.40 3,597,300
Feb 29, 2024 59.23 59.36 55.77 56.24 56.24 3,702,300
Feb 28, 2024 59.58 60.06 58.37 58.71 58.71 2,375,300
Feb 27, 2024 60.19 60.65 59.03 60.26 60.26 2,005,100
Feb 26, 2024 58.00 61.77 57.80 59.62 59.62 2,599,000
Feb 23, 2024 57.70 59.45 57.40 57.94 57.94 3,498,600
Feb 22, 2024 58.35 58.76 56.89 57.48 57.48 2,724,300
Feb 21, 2024 57.75 58.39 56.51 57.60 57.60 3,244,700
Feb 20, 2024 59.40 60.38 58.63 58.88 58.88 2,369,100
Feb 16, 2024 59.80 61.10 59.57 60.31 60.31 2,080,200
Feb 15, 2024 61.28 61.45 59.28 60.55 60.55 3,480,300
Feb 14, 2024 59.10 61.42 58.64 60.89 60.89 3,452,200
Feb 13, 2024 57.59 58.72 56.23 57.64 57.64 3,745,800
Feb 12, 2024 58.25 58.98 57.53 58.60 58.60 2,825,800
Feb 9, 2024 57.51 59.07 57.22 58.07 58.07 2,021,600
Feb 8, 2024 56.14 57.84 55.46 57.12 57.12 4,066,500
Feb 7, 2024 57.00 57.18 54.71 55.42 55.42 3,630,200
Feb 6, 2024 55.95 56.25 53.85 55.76 55.76 3,885,000
Feb 5, 2024 56.60 57.16 55.25 56.16 56.16 7,463,100
Feb 2, 2024 55.82 58.29 54.17 57.99 57.99 6,070,300
Feb 1, 2024 51.93 56.66 51.64 56.50 56.50 20,650,000
Jan 31, 2024 45.80 46.47 44.62 45.27 45.27 5,258,700
Jan 30, 2024 44.25 45.46 43.80 45.26 45.26 2,753,200
Jan 29, 2024 43.31 45.06 43.08 45.03 45.03 2,597,500
Jan 26, 2024 44.01 44.66 43.37 43.54 43.54 1,691,300
Jan 25, 2024 44.35 44.53 43.15 43.69 43.69 2,507,900
Jan 24, 2024 47.16 47.32 44.03 44.27 44.27 3,233,400
Jan 23, 2024 46.60 47.63 45.73 45.84 45.84 4,219,900
Jan 22, 2024 43.53 46.05 43.53 45.41 45.41 4,047,900
Jan 19, 2024 43.19 44.37 42.68 43.53 43.53 6,422,200
Jan 18, 2024 42.01 43.78 41.60 42.93 42.93 3,592,000
Jan 17, 2024 40.05 42.26 39.75 41.89 41.89 4,040,800
Jan 16, 2024 42.94 43.68 40.87 41.19 41.19 4,143,500
Jan 12, 2024 41.59 42.53 41.47 42.12 42.12 2,920,900
Jan 11, 2024 41.51 42.31 40.57 41.22 41.22 4,567,800
Jan 10, 2024 41.72 42.43 41.12 42.12 42.12 4,805,900
Jan 9, 2024 40.99 43.73 40.11 42.04 42.04 7,504,200
Jan 8, 2024 42.10 43.27 41.00 41.38 41.38 9,547,500
Jan 5, 2024 41.85 43.40 40.90 41.99 41.99 23,135,200
Jan 4, 2024 46.39 46.39 41.93 42.12 42.12 9,287,000
Jan 3, 2024 46.21 48.01 45.38 46.41 46.41 11,285,100
Jan 2, 2024 46.43 49.73 45.79 47.42 47.42 4,274,700
Dec 29, 2023 47.45 47.51 46.20 46.85 46.85 2,383,300
Dec 28, 2023 48.62 49.20 47.19 47.45 47.45 1,640,600
Dec 27, 2023 49.21 49.36 48.20 48.70 48.70 1,021,600
Dec 26, 2023 49.15 49.68 48.29 48.78 48.78 1,223,600
Dec 22, 2023 49.82 49.82 48.53 49.25 49.25 1,425,800
Dec 21, 2023 46.13 49.51 45.53 49.38 49.38 4,195,000
Dec 20, 2023 45.16 46.28 44.25 45.17 45.17 2,991,600
Dec 19, 2023 47.50 47.63 44.33 45.31 45.31 4,614,900
Dec 18, 2023 47.81 48.75 47.10 47.46 47.46 1,334,000
Dec 15, 2023 47.22 48.27 46.36 47.87 47.87 2,344,100
Dec 14, 2023 44.45 47.59 43.69 46.70 46.70 4,234,000
Dec 13, 2023 41.46 43.36 40.85 43.18 43.18 3,046,600
Dec 12, 2023 41.04 41.96 39.72 41.88 41.88 1,630,200
Dec 11, 2023 41.83 41.83 40.22 40.98 40.98 1,962,000
Dec 8, 2023 39.35 39.93 38.25 39.92 39.92 1,609,900
Dec 7, 2023 39.58 40.42 38.92 39.38 39.38 1,049,800
Dec 6, 2023 42.35 42.69 39.54 39.57 39.57 1,437,900
Dec 5, 2023 42.64 42.96 41.94 42.03 42.03 1,418,700
Dec 4, 2023 42.11 43.16 42.09 42.80 42.80 1,696,900
Dec 1, 2023 40.64 42.79 40.08 42.61 42.61 1,476,200
Nov 30, 2023 39.58 40.80 39.27 40.64 40.64 1,853,800
Nov 29, 2023 40.93 41.30 39.60 39.74 39.74 1,450,200
Nov 28, 2023 38.37 39.84 37.74 39.80 39.80 1,126,400
Nov 27, 2023 38.27 38.93 37.89 38.53 38.53 688,900
Nov 24, 2023 39.02 39.56 38.64 38.70 38.70 301,900
Nov 22, 2023 39.17 39.97 38.94 39.55 39.55 593,100
Nov 21, 2023 39.70 40.33 38.96 39.23 39.23 1,198,200
Nov 20, 2023 39.27 40.25 38.84 39.69 39.69 976,500
Nov 17, 2023 38.44 38.82 37.22 38.71 38.71 865,900
Nov 16, 2023 38.22 39.07 37.84 38.21 38.21 1,521,900
Nov 15, 2023 38.40 40.66 38.31 38.49 38.49 1,642,000
Nov 14, 2023 35.89 38.55 35.43 38.47 38.47 1,552,400
Nov 13, 2023 34.49 35.46 33.85 34.37 34.37 1,365,100
Nov 10, 2023 33.77 35.32 33.17 34.49 34.49 1,466,900
Nov 9, 2023 35.68 35.90 33.64 33.98 33.98 1,574,100
Nov 8, 2023 37.30 37.31 34.03 35.48 35.48 2,578,300
Nov 7, 2023 37.27 38.61 36.69 37.96 37.96 2,183,800
Nov 6, 2023 37.25 37.89 36.40 37.15 37.15 1,432,200
Nov 3, 2023 37.16 38.54 36.71 37.19 37.19 1,865,400
Nov 2, 2023 34.48 36.57 33.76 36.49 36.49 2,279,400
Nov 1, 2023 34.43 34.78 33.03 33.70 33.70 2,689,000
Oct 31, 2023 34.07 34.80 33.46 34.76 34.76 1,994,100
Oct 30, 2023 34.82 35.37 32.61 33.96 33.96 3,025,400
Oct 27, 2023 36.60 36.99 33.88 34.63 34.63 3,712,400
Oct 26, 2023 40.54 40.81 36.02 36.40 36.40 5,407,500
Oct 25, 2023 36.75 37.55 36.00 37.06 37.06 3,692,100
Oct 24, 2023 36.86 38.03 36.32 37.42 37.42 2,017,800
Oct 23, 2023 33.73 36.49 33.65 36.11 36.11 2,012,600
Oct 20, 2023 33.61 34.72 32.19 34.08 34.08 5,739,500
Oct 19, 2023 34.61 35.51 34.18 34.48 34.48 1,715,000
Oct 18, 2023 34.45 34.89 33.81 34.42 34.42 1,081,200
Oct 17, 2023 33.64 35.26 33.55 35.05 35.05 1,598,700
Oct 16, 2023 35.82 35.92 32.93 33.99 33.99 2,668,000

Related Tickers