Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextera Enterprises Inc A (OP: NXRA )

N/A UNCHANGED
Last Price Updated: 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 28, 2004 0.5100 0.5100 0.5000 0.5000 15,200 -0.01(-1.96%)
May 27, 2004 0.5400 0.5400 0.5000 0.5100 55,500 -0.01(-1.92%)
May 26, 2004 0.5100 0.5300 0.5000 0.5200 67,500 +0.03(+6.12%)
May 25, 2004 0.4850 0.5000 0.4850 0.4900 11,105 -0.01(-2.00%)
May 24, 2004 0.4900 0.5000 0.4800 0.5000 36,000 +0.01(+2.04%)
May 21, 2004 0.5350 0.5350 0.4900 0.4900 121,493 -0.05(-8.41%)
May 20, 2004 0.5300 0.5400 0.5200 0.5350 39,240 +0.01(+0.94%)
May 19, 2004 0.5600 0.5600 0.5300 0.5300 64,550 -0.02(-3.64%)
May 18, 2004 0.5500 0.5500 0.5500 0.5500 12,387 +0.00(+0.00%)
May 17, 2004 0.5650 0.5850 0.5500 0.5500 151,943 -0.02(-3.51%)
May 14, 2004 0.5700 0.5850 0.5650 0.5700 23,700 +0.00(+0.00%)
May 13, 2004 0.5800 0.5800 0.5700 0.5700 15,800 -0.01(-1.72%)
May 12, 2004 0.5800 0.5900 0.5800 0.5800 19,666 -0.01(-1.69%)
May 11, 2004 0.5800 0.5900 0.5800 0.5900 5,100 +0.00(+0.00%)
May 10, 2004 0.5900 0.5900 0.5700 0.5900 14,206 -0.02(-3.28%)
May 07, 2004 0.5950 0.6100 0.5950 0.6100 5,000 +0.00(+0.00%)
May 06, 2004 0.5900 0.6100 0.5900 0.6100 60,160 +0.01(+1.67%)
May 05, 2004 0.6000 0.6100 0.5950 0.6000 123,981 +0.01(+1.69%)
May 04, 2004 0.6300 0.6300 0.5700 0.5900 115,300 -0.02(-3.28%)
May 03, 2004 0.6300 0.6300 0.6100 0.6100 6,000 -0.02(-3.17%)
Apr 30, 2004 0.6300 0.6400 0.6300 0.6300 15,720 +0.00(+0.00%)
Apr 29, 2004 0.6300 0.6400 0.6200 0.6300 73,100 -0.01(-1.56%)
Apr 28, 2004 0.6100 0.6600 0.6000 0.6400 346,400 +0.03(+4.92%)
Apr 27, 2004 0.6100 0.6100 0.6100 0.6100 9,500 -0.01(-1.61%)
Apr 26, 2004 0.5600 0.6200 0.5600 0.6200 15,200 +0.02(+3.33%)
Apr 23, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 22, 2004 0.5600 0.6000 0.5600 0.6000 18,000 +0.03(+5.26%)
Apr 21, 2004 0.5700 0.5700 0.5700 0.5700 14,500 -0.03(-5.00%)
Apr 20, 2004 0.6200 0.6200 0.5800 0.6000 29,000 -0.02(-3.23%)
Apr 19, 2004 0.6200 0.6500 0.5800 0.6200 27,600 +0.00(+0.00%)
Apr 16, 2004 0.6200 0.6200 0.6200 0.6200 7,720 -0.03(-4.62%)
Apr 15, 2004 0.6300 0.6500 0.6300 0.6500 5,800 +0.02(+3.17%)
Apr 14, 2004 0.6600 0.6600 0.6200 0.6300 63,600 -0.03(-4.55%)
Apr 13, 2004 0.6400 0.6600 0.3000 0.6600 61,141 +0.04(+6.45%)
Apr 12, 2004 0.6600 0.6600 0.6100 0.6200 50,800 -0.03(-4.62%)
Apr 08, 2004 0.6300 0.6500 0.6300 0.6500 109,900 +0.01(+1.56%)
Apr 07, 2004 0.6100 0.6400 0.5900 0.6400 76,500 +0.05(+8.47%)
Apr 06, 2004 0.5800 0.6100 0.5800 0.5900 23,500 +0.00(+0.00%)
Apr 05, 2004 0.5800 0.6000 0.5800 0.5900 20,100 +0.01(+1.72%)
Apr 02, 2004 0.5800 0.6000 0.5800 0.5800 4,410 -0.02(-3.33%)
Apr 01, 2004 0.6000 0.6000 0.6000 0.6000 14,820 -0.02(-3.23%)
Mar 31, 2004 0.6000 0.6300 0.5950 0.6200 212,100 +0.02(+3.33%)
Mar 30, 2004 0.5900 0.6000 0.5800 0.6000 74,600 +0.01(+0.84%)
Mar 29, 2004 0.5700 0.6000 0.5700 0.5950 88,300 +0.03(+5.31%)
Mar 26, 2004 0.5850 0.5850 0.5600 0.5650 73,740 -0.02(-2.59%)
Mar 25, 2004 0.5700 0.6000 0.5700 0.5800 124,000 +0.02(+3.57%)
Mar 24, 2004 0.5600 0.5600 0.5600 0.5600 1,900 +0.00(+0.00%)
Mar 23, 2004 0.5100 0.5700 0.5100 0.5600 219,480 +0.05(+9.80%)
Mar 22, 2004 0.4800 0.5600 0.4800 0.5100 251,900 -0.01(-1.92%)
Mar 19, 2004 0.5500 0.5600 0.5100 0.5200 149,795 -0.03(-5.45%)
Mar 18, 2004 0.5500 0.5600 0.5500 0.5500 37,968 -0.01(-1.79%)
Mar 17, 2004 0.5500 0.5600 0.5500 0.5600 10,300 +0.01(+1.82%)
Mar 16, 2004 0.5650 0.5700 0.5400 0.5500 162,435 -0.02(-3.51%)
Mar 15, 2004 0.5500 0.5700 0.5500 0.5700 236,473 +0.02(+3.64%)
Mar 12, 2004 0.5600 0.5600 0.5500 0.5500 14,900 -0.01(-1.79%)
Mar 11, 2004 0.5400 0.5700 0.5400 0.5600 53,450 +0.00(+0.00%)
Mar 10, 2004 0.5650 0.5800 0.3700 0.5600 192,513 -0.01(-1.75%)
Mar 09, 2004 0.5400 0.5800 0.5400 0.5700 47,897 +0.00(+0.00%)
Mar 08, 2004 0.5600 0.5800 0.5400 0.5700 197,723 +0.00(+0.00%)
Mar 05, 2004 0.5400 0.5700 0.5400 0.5700 124,200 -0.01(-0.87%)
Mar 04, 2004 0.5300 0.5750 0.5250 0.5750 306,198 +0.04(+8.49%)
Mar 03, 2004 0.5100 0.5300 0.5100 0.5300 186,000 +0.02(+2.91%)
Mar 02, 2004 0.5000 0.5200 0.5000 0.5150 135,400 -0.01(-0.96%)
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.