NEXO Historical Data
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| 05/18/2022 | $1.39828 | $1.40935 | $1.35721 | $1.38597 | 1.34M |
| 05/17/2022 | $1.37425 | $1.41923 | $1.34931 | $1.39676 | 7.86M |
| 05/16/2022 | $1.40002 | $1.40256 | $1.32994 | $1.37287 | 11.28M |
| 05/15/2022 | $1.35945 | $1.42464 | $1.34438 | $1.40593 | 7.80M |
| 05/14/2022 | $1.32941 | $1.39235 | $1.28948 | $1.37278 | 11.17M |
| 05/13/2022 | $1.25325 | $1.40921 | $1.22950 | $1.31538 | 19.03M |
| 05/12/2022 | $1.45633 | $1.63273 | $0.94063 | $1.26132 | 42.78M |
| 05/11/2022 | $1.75102 | $1.75102 | $1.25056 | $1.40341 | 61.60M |
| 05/10/2022 | $1.67830 | $1.84987 | $1.60168 | $1.73883 | 27.45M |
| 05/09/2022 | $1.87781 | $1.87781 | $1.62150 | $1.70023 | 27.01M |
| 05/08/2022 | $1.89734 | $1.95104 | $1.80112 | $1.88219 | 15.15M |
| 05/07/2022 | $1.89485 | $2.01116 | $1.84960 | $1.90306 | 17.68M |
| 05/06/2022 | $2.02780 | $2.05072 | $1.81926 | $1.89269 | 20.75M |
| 05/05/2022 | $2.19195 | $2.20136 | $1.86658 | $2.03225 | 35.83M |
| 05/04/2022 | $2.04244 | $2.29092 | $2.04244 | $2.18935 | 25.93M |
| 05/03/2022 | $2.20990 | $2.23610 | $2.01317 | $2.03386 | 21.36M |
| 05/02/2022 | $2.27964 | $2.35814 | $2.14450 | $2.22345 | 25.31M |
| 05/01/2022 | $2.34166 | $2.49047 | $2.17159 | $2.28347 | 50.77M |
| 04/30/2022 | $2.36508 | $3.08943 | $2.28655 | $2.36557 | 194.80M |
| 04/29/2022 | $2.19357 | $3.30513 | $2.11376 | $2.38677 | 626.44k |
| 04/28/2022 | $2.17727 | $2.23964 | $2.08600 | $2.20627 | 10.96M |
| 04/27/2022 | $2.08065 | $2.25989 | $2.08065 | $2.17623 | 10.82M |
| 04/26/2022 | $2.24340 | $2.24350 | $2.06631 | $2.08705 | 12.12M |
| 04/25/2022 | $2.25859 | $2.32226 | $2.16326 | $2.25184 | 19.01M |
| 04/24/2022 | $2.30393 | $2.31732 | $2.25397 | $2.28511 | 6.41M |
| 04/23/2022 | $2.31229 | $2.35945 | $2.27060 | $2.31385 | 5.64M |
| 04/22/2022 | $2.31355 | $2.36616 | $2.28204 | $2.31459 | 7.65M |
| 04/21/2022 | $2.32878 | $2.39966 | $2.26646 | $2.31487 | 9.26M |
| 04/20/2022 | $2.39392 | $2.41995 | $2.28702 | $2.32141 | 13.29M |
| 04/19/2022 | $2.37196 | $2.45076 | $2.36504 | $2.40148 | 8.48M |
Powered by 
