NEX Group PLC (NXGRF) Exchange: OTCMKTS
Data as of April 26, 2024
$13.90 ($0.27) 2.01%
NEX Group PLC - Daily Information
Click for more stock information on NEX Group PLC.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.90 |
| Previous Close | $13.90 |
| High | $13.90 |
| Low | $13.90 |
| Adjusted Open | $13.90 |
| Previous Adjusted Close | $13.90 |
| Adjusted High | $13.90 |
| Adjusted Low | $13.90 |
About NEX Group PLC (NXGRF)
DELISTED - NEX Group PLC
Invest in NEX Group PLC (NXGRF)
Historical Stock Data for NEX Group PLC (NXGRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,142 |
| 2018-10-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 82 |
| 2018-09-10 | $13.64 | $13.64 | $13.60 | $13.63 | $13.63 | 17,522 |
| 2018-08-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 47,111 |
| 2018-08-07 | $13.09 | $13.10 | $13.09 | $13.10 | $13.10 | 11,000 |
| 2018-07-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 3,801 |
| 2018-07-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,000 |
| 2018-07-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 3 |
| 2018-07-02 | $13.32 | $13.32 | $13.30 | $13.30 | $13.30 | 1,150 |
| 2018-06-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,903 |
| 2018-06-25 | $13.60 | $13.64 | $13.60 | $13.64 | $13.64 | 3,074 |
| 2018-06-21 | $13.66 | $13.66 | $13.64 | $13.64 | $13.64 | 5,002 |
| 2018-06-19 | $13.54 | $13.61 | $13.54 | $13.61 | $13.61 | 1,636 |
| 2018-06-18 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1,265 |
| 2018-06-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 3,000 |
| 2018-06-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 350 |
| 2018-06-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 346 |
| 2018-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 914 |
| 2018-05-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 14,375 |
| 2018-05-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 5,670 |
| 2018-05-25 | $13.31 | $13.31 | $13.25 | $13.25 | $13.25 | 2,100 |
| 2018-05-24 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 1,411 |
| 2018-05-23 | $13.30 | $13.30 | $13.10 | $13.10 | $13.10 | 7,127 |
| 2018-05-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 1,164 |
| 2018-05-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 411 |
| 2018-05-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3,800 |
| 2018-05-15 | $13.38 | $13.46 | $13.38 | $13.46 | $13.46 | 7,590 |
| 2018-05-11 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 979 |
| 2018-05-04 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 2,700 |
| 2018-05-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 4,222 |
| 2018-05-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7 |
| 2018-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,000 |
| 2018-03-28 | $12.96 | $12.96 | $12.80 | $12.80 | $12.80 | 16,262 |
| 2018-03-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 3,048 |
| 2018-03-26 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2,000 |
| 2018-03-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 10,362 |
| 2018-03-22 | $12.51 | $12.80 | $12.51 | $12.80 | $12.80 | 5,100 |
| 2018-03-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 4,000 |
| 2018-03-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 18,707 |
| 2018-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8,600 |
| 2018-03-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 57 |
| 2018-03-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 50,000 |
| 2018-03-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 72 |
| 2018-03-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 5,500 |
| 2018-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,000 |
| 2018-02-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1 |
| 2018-02-09 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 2,000 |
| 2018-02-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 6,403 |
| 2018-02-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,500 |
| 2018-02-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 235 |
| 2018-01-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 17,000 |
| 2018-01-25 | $8.40 | $8.63 | $8.40 | $8.63 | $8.63 | 1,162 |
| 2018-01-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,144 |
| 2017-12-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 13,000 |
| 2017-11-20 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 50 |
| 2017-11-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 50,000 |
| 2017-11-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 6,025 |
| 2017-10-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 7,000 |
| 2017-10-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 172 |
| 2017-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 428 |
| 2017-09-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 286 |
NEX Group PLC (NXGRF) News Headlines
Recent NEX Group PLC (NXGRF) News
Similar Companies to NEX Group PLC (NXGRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |