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 (%)
Sep 30, 2020 1.730 1.770 1.700 1.730 541,969 +0.00(+0.00%)
Sep 29, 2020 1.780 1.780 1.710 1.730 120,794 -0.03(-1.70%)
Sep 28, 2020 1.720 1.780 1.700 1.760 313,482 +0.04(+2.33%)
Sep 25, 2020 1.650 1.720 1.640 1.720 156,500 +0.04(+2.38%)
Sep 24, 2020 1.620 1.680 1.580 1.680 521,735 +0.06(+3.70%)
Sep 23, 2020 1.720 1.720 1.590 1.620 886,944 -0.10(-5.81%)
Sep 22, 2020 1.660 1.750 1.650 1.720 344,510 +0.06(+3.61%)
Sep 21, 2020 1.750 1.770 1.660 1.660 673,862 -0.13(-7.26%)
Sep 18, 2020 1.780 1.800 1.750 1.790 351,600 +0.00(+0.00%)
Sep 17, 2020 1.790 1.795 1.745 1.790 235,510 +0.00(+0.00%)
Sep 16, 2020 1.810 1.840 1.790 1.790 219,464 +0.01(+0.28%)
Sep 15, 2020 1.810 1.810 1.750 1.785 467,025 -0.01(-0.28%)
Sep 14, 2020 1.780 1.810 1.750 1.790 390,688 +0.05(+2.71%)
Sep 11, 2020 1.760 1.788 1.720 1.743 477,800 -0.02(-0.98%)
Sep 10, 2020 1.760 1.850 1.750 1.760 484,466 +0.00(+0.00%)
Sep 09, 2020 1.720 1.780 1.690 1.760 533,765 +0.07(+4.14%)
Sep 08, 2020 1.740 1.740 1.670 1.690 706,949 -0.07(-3.98%)
Sep 04, 2020 1.840 1.840 1.710 1.760 535,800 -0.05(-2.76%)
Sep 03, 2020 1.850 1.870 1.750 1.810 899,823 -0.04(-2.16%)
Sep 02, 2020 1.910 1.920 1.850 1.850 389,805 -0.06(-3.14%)
Sep 01, 2020 1.980 2.040 1.820 1.910 1,168,166 -0.07(-3.54%)
Aug 31, 2020 1.990 2.000 1.900 1.980 818,212 -0.01(-0.50%)
Aug 28, 2020 1.920 2.000 1.920 1.990 799,500 +0.10(+5.29%)
Aug 27, 2020 1.930 1.990 1.860 1.890 829,547 -0.04(-2.07%)
Aug 26, 2020 1.770 1.933 1.760 1.930 943,482 +0.17(+9.66%)
Aug 25, 2020 1.790 1.800 1.720 1.760 605,557 -0.03(-1.68%)
Aug 24, 2020 1.700 1.790 1.671 1.790 552,354 +0.09(+5.29%)
Aug 21, 2020 1.830 1.830 1.675 1.700 590,500 -0.13(-7.10%)
Aug 20, 2020 1.840 1.840 1.730 1.830 472,710 +0.00(+0.00%)
Aug 19, 2020 1.700 1.855 1.700 1.830 894,323 +0.15(+8.93%)
Aug 18, 2020 1.740 1.775 1.650 1.680 630,098 -0.05(-2.89%)
Aug 17, 2020 1.650 1.740 1.650 1.730 614,934 +0.10(+6.13%)
Aug 14, 2020 1.640 1.665 1.610 1.630 1,008,800 -0.03(-1.81%)
Aug 13, 2020 1.680 1.700 1.640 1.660 318,680 -0.02(-1.19%)
Aug 12, 2020 1.620 1.740 1.620 1.680 392,272 +0.06(+4.02%)
Aug 11, 2020 1.680 1.710 1.590 1.615 500,348 -0.06(-3.58%)
Aug 10, 2020 1.700 1.740 1.670 1.675 257,500 -0.03(-2.05%)
Aug 07, 2020 1.750 1.750 1.650 1.710 440,900 -0.03(-1.72%)
Aug 06, 2020 1.790 1.790 1.680 1.740 545,042 -0.04(-2.25%)
Aug 05, 2020 1.780 1.810 1.710 1.780 516,303 +0.01(+0.56%)
Aug 04, 2020 1.870 1.880 1.705 1.770 756,941 -0.09(-4.84%)
Aug 03, 2020 1.860 1.890 1.800 1.860 685,209 +0.07(+3.91%)
Jul 31, 2020 1.630 1.810 1.617 1.790 1,118,000 +0.16(+9.82%)
Jul 30, 2020 1.670 1.695 1.610 1.630 844,545 -0.05(-2.98%)
Jul 29, 2020 1.780 1.780 1.620 1.680 1,865,222 -0.09(-5.08%)
Jul 28, 2020 1.800 1.875 1.765 1.770 773,580 -0.08(-4.32%)
Jul 27, 2020 1.850 1.880 1.820 1.850 975,374 +0.00(+0.00%)
Jul 24, 2020 1.860 1.880 1.760 1.850 800,500 +0.01(+0.54%)
Jul 23, 2020 1.850 1.880 1.760 1.840 1,387,791 +0.05(+2.79%)
Jul 22, 2020 1.700 1.800 1.650 1.790 1,197,269 +0.14(+8.48%)
Jul 21, 2020 1.660 1.730 1.600 1.650 1,139,826 +0.02(+1.23%)
Jul 20, 2020 1.560 1.660 1.550 1.630 1,472,083 +0.10(+6.54%)
Jul 17, 2020 1.460 1.540 1.423 1.530 629,800 +0.09(+6.25%)
Jul 16, 2020 1.490 1.516 1.425 1.440 434,808 -0.05(-3.36%)
Jul 15, 2020 1.360 1.500 1.350 1.490 1,080,567 +0.14(+10.37%)
Jul 14, 2020 1.390 1.390 1.340 1.350 312,352 -0.05(-3.57%)
Jul 13, 2020 1.470 1.470 1.390 1.400 380,282 -0.03(-2.10%)
Jul 10, 2020 1.400 1.440 1.386 1.430 341,200 +0.02(+1.42%)
Jul 09, 2020 1.500 1.500 1.400 1.410 313,374 -0.05(-3.42%)
Jul 08, 2020 1.450 1.490 1.440 1.460 492,898 +0.01(+0.69%)
Jul 07, 2020 1.390 1.470 1.370 1.450 365,813 +0.06(+4.32%)
Jul 06, 2020 1.380 1.400 1.350 1.390 461,179 +0.04(+2.96%)
Jul 02, 2020 1.360 1.360 1.300 1.350 312,800 +0.00(+0.00%)
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.