Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (NY: NXE )

7.990 +0.380 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.500 1.520 1.400 1.520 582,200 +0.07(+4.83%)
May 30, 2019 1.410 1.470 1.410 1.450 322,357 +0.02(+1.40%)
May 29, 2019 1.410 1.430 1.360 1.430 330,631 +0.02(+1.42%)
May 28, 2019 1.380 1.420 1.360 1.410 423,784 +0.03(+2.17%)
May 24, 2019 1.400 1.400 1.350 1.380 761,200 +0.00(+0.00%)
May 23, 2019 1.400 1.430 1.357 1.380 405,649 -0.04(-2.82%)
May 22, 2019 1.510 1.510 1.400 1.420 218,126 -0.07(-4.70%)
May 21, 2019 1.520 1.520 1.450 1.490 480,288 -0.01(-0.67%)
May 20, 2019 1.440 1.530 1.440 1.500 310,115 +0.04(+2.74%)
May 17, 2019 1.430 1.470 1.410 1.460 381,300 +0.04(+2.82%)
May 16, 2019 1.390 1.440 1.380 1.420 313,628 +0.03(+2.16%)
May 15, 2019 1.430 1.430 1.380 1.390 260,402 -0.04(-2.80%)
May 14, 2019 1.390 1.430 1.380 1.430 288,135 +0.04(+2.88%)
May 13, 2019 1.420 1.430 1.360 1.390 512,696 -0.05(-3.47%)
May 10, 2019 1.420 1.520 1.420 1.440 543,700 +0.02(+1.41%)
May 09, 2019 1.500 1.500 1.390 1.420 1,463,481 -0.08(-5.33%)
May 08, 2019 1.520 1.520 1.480 1.500 411,149 -0.02(-1.32%)
May 07, 2019 1.540 1.540 1.500 1.520 247,174 -0.04(-2.56%)
May 06, 2019 1.640 1.640 1.550 1.560 129,485 -0.08(-4.88%)
May 03, 2019 1.530 1.640 1.520 1.640 208,100 +0.12(+7.89%)
May 02, 2019 1.550 1.560 1.500 1.520 517,123 -0.03(-1.94%)
May 01, 2019 1.570 1.575 1.540 1.550 292,878 -0.03(-1.90%)
Apr 30, 2019 1.563 1.585 1.550 1.580 230,528 +0.02(+1.28%)
Apr 29, 2019 1.570 1.570 1.540 1.560 324,920 +0.00(+0.00%)
Apr 26, 2019 1.570 1.580 1.550 1.560 224,900 +0.00(+0.00%)
Apr 25, 2019 1.570 1.580 1.550 1.560 293,842 -0.02(-1.27%)
Apr 24, 2019 1.620 1.620 1.570 1.580 629,150 -0.03(-1.86%)
Apr 23, 2019 1.650 1.650 1.610 1.610 147,573 -0.03(-1.83%)
Apr 22, 2019 1.660 1.660 1.610 1.640 186,137 +0.01(+0.61%)
Apr 18, 2019 1.660 1.660 1.600 1.630 422,500 +0.01(+0.62%)
Apr 17, 2019 1.630 1.650 1.610 1.620 299,451 -0.02(-1.22%)
Apr 16, 2019 1.700 1.720 1.620 1.640 257,692 -0.04(-2.38%)
Apr 15, 2019 1.740 1.750 1.650 1.680 246,038 -0.05(-2.89%)
Apr 12, 2019 1.780 1.780 1.730 1.730 152,400 -0.02(-1.14%)
Apr 11, 2019 1.780 1.780 1.730 1.750 151,507 -0.04(-2.23%)
Apr 10, 2019 1.830 1.840 1.780 1.790 98,941 -0.02(-1.10%)
Apr 09, 2019 1.750 1.810 1.730 1.810 299,471 +0.06(+3.43%)
Apr 08, 2019 1.760 1.770 1.740 1.750 101,047 -0.02(-1.13%)
Apr 05, 2019 1.760 1.780 1.740 1.770 300,100 +0.03(+1.72%)
Apr 04, 2019 1.730 1.780 1.730 1.740 163,526 -0.01(-0.57%)
Apr 03, 2019 1.700 1.760 1.700 1.750 212,500 +0.01(+0.57%)
Apr 02, 2019 1.710 1.760 1.700 1.740 330,053 +0.05(+2.96%)
Apr 01, 2019 1.630 1.710 1.630 1.690 377,636 +0.07(+4.32%)
Mar 29, 2019 1.640 1.650 1.610 1.620 238,000 -0.01(-0.61%)
Mar 28, 2019 1.650 1.650 1.600 1.630 280,949 -0.01(-0.61%)
Mar 27, 2019 1.660 1.660 1.607 1.640 227,942 -0.01(-0.61%)
Mar 26, 2019 1.680 1.700 1.650 1.650 272,351 -0.02(-1.20%)
Mar 25, 2019 1.670 1.670 1.580 1.670 179,516 +0.01(+0.60%)
Mar 22, 2019 1.700 1.700 1.630 1.660 238,200 -0.05(-2.92%)
Mar 21, 2019 1.740 1.740 1.660 1.710 177,401 -0.01(-0.58%)
Mar 20, 2019 1.700 1.748 1.680 1.720 241,560 +0.03(+1.78%)
Mar 19, 2019 1.660 1.731 1.660 1.690 187,571 +0.00(+0.00%)
Mar 18, 2019 1.720 1.720 1.660 1.690 137,308 -0.02(-1.17%)
Mar 15, 2019 1.710 1.710 1.670 1.710 187,600 +0.01(+0.59%)
Mar 14, 2019 1.660 1.720 1.630 1.700 380,657 +0.05(+3.03%)
Mar 13, 2019 1.630 1.660 1.610 1.650 202,250 +0.03(+1.85%)
Mar 12, 2019 1.580 1.620 1.580 1.620 129,919 +0.04(+2.53%)
Mar 11, 2019 1.590 1.590 1.540 1.580 177,819 +0.02(+1.28%)
Mar 08, 2019 1.600 1.600 1.540 1.560 370,200 -0.03(-1.89%)
Mar 07, 2019 1.600 1.610 1.580 1.590 192,047 -0.02(-1.24%)
Mar 06, 2019 1.580 1.620 1.570 1.610 177,655 +0.04(+2.55%)
Mar 05, 2019 1.550 1.590 1.540 1.570 413,785 +0.00(+0.00%)
Mar 04, 2019 1.640 1.640 1.540 1.570 677,653 -0.03(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.