Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Nexgen Energy Ltd (NY: NXE )

7.780 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 2.110 2.130 2.060 2.080 113,592 -0.05(-2.35%)
Feb 27, 2018 2.150 2.150 2.110 2.130 16,947 -0.02(-0.93%)
Feb 26, 2018 2.180 2.180 2.130 2.150 53,591 +0.00(+0.00%)
Feb 23, 2018 2.110 2.158 2.110 2.150 40,856 +0.03(+1.42%)
Feb 22, 2018 2.170 2.170 2.110 2.120 94,473 -0.02(-0.93%)
Feb 21, 2018 2.090 2.160 2.080 2.140 272,647 +0.05(+2.39%)
Feb 20, 2018 2.190 2.190 2.089 2.090 124,029 -0.09(-4.13%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 15, 2018 2.290 2.290 2.145 2.190 135,568 -0.08(-3.52%)
Feb 14, 2018 2.200 2.300 2.190 2.270 97,616 +0.06(+2.71%)
Feb 13, 2018 2.100 2.210 2.100 2.210 211,965 +0.10(+4.74%)
Feb 12, 2018 2.100 2.140 2.080 2.110 130,005 -0.00(-0.00%)
Feb 09, 2018 2.130 2.130 2.060 2.110 290,590 +0.02(+0.73%)
Feb 08, 2018 2.120 2.130 2.090 2.095 467,255 -0.04(-1.65%)
Feb 07, 2018 2.120 2.140 2.080 2.130 176,320 +0.00(+0.00%)
Feb 06, 2018 2.070 2.170 2.060 2.130 258,636 +0.01(+0.47%)
Feb 05, 2018 2.230 2.230 2.090 2.120 392,467 -0.11(-4.93%)
Feb 02, 2018 2.280 2.290 2.200 2.230 212,157 -0.08(-3.46%)
Feb 01, 2018 2.300 2.320 2.250 2.310 112,706 +0.01(+0.43%)
Jan 31, 2018 2.260 2.340 2.250 2.300 172,188 +0.02(+1.10%)
Jan 30, 2018 2.390 2.390 2.290 2.275 201,126 -0.04(-1.52%)
Jan 29, 2018 2.290 2.340 2.290 2.310 105,884 -0.01(-0.43%)
Jan 26, 2018 2.350 2.360 2.310 2.320 121,717 -0.01(-0.22%)
Jan 25, 2018 2.420 2.420 2.313 2.325 161,595 -0.04(-1.69%)
Jan 24, 2018 2.300 2.370 2.290 2.365 263,036 +0.07(+2.83%)
Jan 23, 2018 2.310 2.310 2.270 2.300 113,661 -0.02(-0.65%)
Jan 22, 2018 2.350 2.350 2.290 2.315 223,122 -0.00(-0.22%)
Jan 19, 2018 2.320 2.370 2.290 2.320 116,853 +0.04(+1.75%)
Jan 18, 2018 2.590 2.590 2.280 2.280 263,225 -0.09(-3.80%)
Jan 17, 2018 2.300 2.500 2.300 2.370 219,639 +0.05(+2.16%)
Jan 16, 2018 2.550 2.550 2.280 2.320 825,636 -0.21(-8.30%)
Jan 12, 2018 2.530 2.530 2.530 0 -0.02(-0.78%)
Jan 11, 2018 2.640 2.660 2.510 2.550 214,158 -0.04(-1.54%)
Jan 10, 2018 2.620 2.650 2.540 2.590 370,493 -0.02(-0.77%)
Jan 09, 2018 2.700 2.710 2.574 2.610 381,496 -0.13(-4.74%)
Jan 08, 2018 2.800 2.840 2.710 2.740 301,677 -0.07(-2.49%)
Jan 05, 2018 2.850 2.850 2.740 2.810 167,359 +0.01(+0.36%)
Jan 04, 2018 2.750 2.800 2.660 2.800 117,844 +0.10(+3.70%)
Jan 03, 2018 2.750 2.790 2.650 2.700 154,898 -0.02(-0.74%)
Jan 02, 2018 2.570 2.740 2.570 2.720 306,913 +0.16(+6.25%)
Dec 29, 2017 2.560 2.560 2.560 0 -0.02(-0.78%)
Dec 28, 2017 2.540 2.600 2.480 2.580 135,144 +0.06(+2.38%)
Dec 27, 2017 2.730 2.730 2.510 2.520 296,914 -0.19(-7.01%)
Dec 26, 2017 2.550 2.770 2.550 2.710 276,299 +0.19(+7.54%)
Dec 22, 2017 2.710 2.710 2.480 2.520 556,613 -0.14(-5.26%)
Dec 21, 2017 2.670 2.685 2.628 2.660 146,134 +0.00(+0.00%)
Dec 20, 2017 2.710 2.710 2.600 2.660 194,476 +0.01(+0.19%)
Dec 19, 2017 2.750 2.750 2.640 2.655 442,285 -0.04(-1.30%)
Dec 18, 2017 2.750 2.750 2.670 2.690 223,525 +0.00(+0.00%)
Dec 15, 2017 2.840 2.840 2.690 2.690 525,473 -0.06(-2.18%)
Dec 14, 2017 2.650 2.790 2.630 2.750 318,375 +0.10(+3.77%)
Dec 13, 2017 2.650 2.650 2.600 2.650 123,497 +0.02(+0.76%)
Dec 12, 2017 2.780 2.780 2.580 2.630 185,805 -0.11(-4.01%)
Dec 11, 2017 2.650 2.780 2.630 2.740 467,462 +0.14(+5.38%)
Dec 08, 2017 2.500 2.600 2.470 2.600 174,689 +0.11(+4.42%)
Dec 07, 2017 2.460 2.530 2.460 2.490 311,015 +0.02(+0.81%)
Dec 06, 2017 2.650 2.650 2.440 2.470 410,028 -0.21(-7.84%)
Dec 05, 2017 2.770 2.780 2.620 2.680 240,143 -0.05(-1.83%)
Dec 04, 2017 2.400 2.610 2.400 2.730 817,254 +0.38(+16.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.