Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextgen Healthcare Inc (NQ: NXGN )

23.94 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2023				23.94	0	+0.03(+0.13%)
Nov 07, 2023	23.92	23.94	23.91	23.91	961,254	+0.00(+0.00%)
Nov 06, 2023	23.95	23.95	23.91	23.91	419,214	-0.02(-0.08%)
Nov 03, 2023	23.92	23.98	23.92	23.93	1,272,373	+0.02(+0.08%)
Nov 02, 2023	23.92	23.93	23.91	23.91	385,576	+0.00(+0.00%)
Nov 01, 2023	23.91	23.92	23.88	23.91	410,812	-0.01(-0.04%)
Oct 31, 2023	23.90	23.92	23.90	23.92	195,804	+0.03(+0.13%)
Oct 30, 2023	23.88	23.91	23.88	23.89	231,659	+0.03(+0.13%)
Oct 27, 2023	23.88	23.90	23.86	23.86	946,616	+0.00(+0.00%)
Oct 26, 2023	23.86	23.88	23.86	23.86	887,641	+0.00(+0.00%)
Oct 25, 2023	23.85	23.88	23.85	23.86	1,066,974	+0.00(+0.00%)
Oct 24, 2023	23.87	23.88	23.85	23.86	676,239	+0.00(+0.00%)
Oct 23, 2023	23.84	23.89	23.84	23.86	454,617	+0.03(+0.13%)
Oct 20, 2023	23.83	23.86	23.82	23.83	670,419	-0.01(-0.04%)
Oct 19, 2023	23.83	23.86	23.82	23.84	1,619,159	+0.02(+0.08%)
Oct 18, 2023	23.83	23.84	23.81	23.82	626,753	-0.01(-0.04%)
Oct 17, 2023	23.80	23.86	23.80	23.83	1,210,052	+0.01(+0.04%)
Oct 16, 2023	23.85	23.86	23.80	23.82	670,013	+0.00(+0.00%)
Oct 13, 2023	23.81	23.84	23.80	23.82	641,638	-0.01(-0.04%)
Oct 12, 2023	23.81	23.85	23.80	23.83	1,583,968	+0.02(+0.08%)
Oct 11, 2023	23.80	23.82	23.80	23.81	326,157	+0.01(+0.04%)
Oct 10, 2023	23.80	23.82	23.79	23.80	668,775	-0.02(-0.08%)
Oct 09, 2023	23.76	23.82	23.76	23.82	334,645	+0.07(+0.29%)
Oct 06, 2023	23.78	23.79	23.75	23.75	789,220	-0.03(-0.13%)
Oct 05, 2023	23.75	23.79	23.73	23.78	348,633	+0.01(+0.04%)
Oct 04, 2023	23.75	23.80	23.73	23.77	1,497,559	+0.02(+0.08%)
Oct 03, 2023	23.72	23.77	23.70	23.75	484,894	+0.02(+0.08%)
Oct 02, 2023	23.73	23.75	23.72	23.73	806,563	+0.00(+0.00%)
Sep 29, 2023	23.75	23.78	23.71	23.73	636,759	+0.00(+0.00%)
Sep 28, 2023	23.77	23.85	23.73	23.73	762,248	-0.02(-0.08%)
Sep 27, 2023	23.67	23.75	23.67	23.75	857,500	+0.11(+0.47%)
Sep 26, 2023	23.64	23.68	23.62	23.64	1,111,409	+0.00(+0.00%)
Sep 25, 2023	23.65	23.68	23.63	23.64	541,070	-0.01(-0.04%)
Sep 22, 2023	23.65	23.70	23.62	23.65	843,236	+0.01(+0.04%)
Sep 21, 2023	23.65	23.70	23.63	23.64	695,547	-0.03(-0.13%)
Sep 20, 2023	23.62	23.73	23.62	23.67	1,217,498	+0.01(+0.04%)
Sep 19, 2023	23.61	23.69	23.60	23.66	1,167,680	+0.03(+0.13%)
Sep 18, 2023	23.60	23.65	23.58	23.63	1,145,631	+0.05(+0.21%)
Sep 15, 2023	23.60	23.64	23.57	23.58	2,808,360	-0.02(-0.08%)
Sep 14, 2023	23.62	23.67	23.58	23.60	3,528,102	+0.00(+0.00%)
Sep 13, 2023	23.62	23.65	23.59	23.60	2,455,117	-0.02(-0.08%)
Sep 12, 2023	23.62	23.64	23.58	23.62	1,648,035	+0.02(+0.08%)
Sep 11, 2023	23.64	23.69	23.58	23.60	2,090,138	-0.08(-0.34%)
Sep 08, 2023	23.59	23.69	23.59	23.68	1,945,972	+0.07(+0.30%)
Sep 07, 2023	23.55	23.61	23.55	23.61	3,832,255	+0.05(+0.21%)
Sep 06, 2023	23.54	23.60	23.50	23.56	20,026,040	+3.01(+14.65%)
Sep 05, 2023	20.71	20.88	20.13	20.55	2,048,359	+1.22(+6.31%)
Sep 01, 2023	18.24	19.50	18.24	19.33	985,141	+1.12(+6.15%)
Aug 31, 2023	18.39	18.53	18.16	18.21	508,580	-0.17(-0.92%)
Aug 30, 2023	18.02	18.39	17.97	18.38	460,798	+0.33(+1.83%)
Aug 29, 2023	18.26	18.41	17.96	18.05	622,175	-0.26(-1.42%)
Aug 28, 2023	18.24	18.43	18.13	18.31	515,626	+0.36(+2.01%)
Aug 25, 2023	17.95	18.13	17.69	17.95	577,293	+0.09(+0.50%)
Aug 24, 2023	17.22	18.08	17.20	17.86	1,472,508	+0.62(+3.60%)
Aug 23, 2023	16.44	18.01	16.41	17.24	2,832,043	+0.88(+5.38%)
Aug 22, 2023	16.12	16.37	16.12	16.36	240,057	+0.20(+1.24%)
Aug 21, 2023	16.20	16.27	16.03	16.16	239,355	-0.03(-0.19%)
Aug 18, 2023	16.14	16.38	16.14	16.19	256,879	-0.01(-0.06%)
Aug 17, 2023	16.37	16.52	16.18	16.20	533,697	-0.16(-0.98%)
Aug 16, 2023	16.68	16.84	16.33	16.36	198,158	-0.39(-2.33%)
Aug 15, 2023	16.72	16.79	16.62	16.75	156,124	-0.08(-0.48%)
Aug 14, 2023	16.90	16.90	16.60	16.83	196,425	-0.07(-0.41%)
Aug 11, 2023	16.61	16.91	16.61	16.90	207,686	+0.32(+1.93%)
Aug 10, 2023	16.73	16.77	16.46	16.58	227,386	-0.15(-0.90%)
Aug 09, 2023	16.96	17.06	16.62	16.73	236,594	-0.26(-1.53%)
Aug 08, 2023	16.80	17.07	16.76	16.99	336,246	+0.09(+0.53%)
Aug 07, 2023	16.63	16.95	16.60	16.90	207,185	+0.26(+1.56%)
Aug 04, 2023	16.52	16.77	16.41	16.64	323,732	+0.09(+0.54%)
Aug 03, 2023	16.53	16.63	16.31	16.55	284,980	+0.12(+0.73%)
Aug 02, 2023	16.53	16.68	16.33	16.43	251,914	-0.21(-1.26%)
Aug 01, 2023	16.66	16.68	16.50	16.64	308,929	+0.01(+0.06%)
Jul 31, 2023	16.16	16.67	16.16	16.63	325,598	+0.47(+2.91%)
Jul 28, 2023	16.20	16.34	16.14	16.16	157,533	+0.01(+0.06%)
Jul 27, 2023	16.25	16.43	16.00	16.15	294,700	-0.04(-0.25%)
Jul 26, 2023	16.18	16.66	16.08	16.19	626,152	+0.03(+0.19%)
Jul 25, 2023	17.13	17.20	15.52	16.16	847,664	-0.37(-2.24%)
Jul 24, 2023	16.58	16.66	16.41	16.53	298,697	-0.08(-0.48%)
Jul 21, 2023	16.78	16.86	16.51	16.61	451,457	-0.06(-0.36%)
Jul 20, 2023	16.75	16.99	16.59	16.67	470,669	+0.02(+0.12%)
Jul 19, 2023	17.08	17.11	16.63	16.65	393,133	-0.39(-2.29%)
Jul 18, 2023	17.10	17.32	16.95	17.04	241,810	-0.09(-0.53%)
Jul 17, 2023	17.05	17.22	17.04	17.13	211,575	+0.04(+0.23%)
Jul 14, 2023	16.78	17.09	16.73	17.09	335,326	+0.35(+2.09%)
Jul 13, 2023	16.90	17.25	16.72	16.74	350,977	-0.12(-0.71%)
Jul 12, 2023	16.49	16.95	16.45	16.86	441,132	+0.49(+2.99%)
Jul 11, 2023	16.03	16.39	15.97	16.37	343,461	+0.35(+2.18%)
Jul 10, 2023	15.91	16.25	15.91	16.02	183,054	+0.15(+0.95%)
Jul 07, 2023	15.92	16.03	15.84	15.87	220,852	+0.00(+0.00%)
Jul 06, 2023	15.80	15.97	15.78	15.87	181,597	-0.03(-0.19%)
Jul 05, 2023	16.24	16.37	15.88	15.90	205,701	-0.34(-2.09%)
Jul 03, 2023	16.17	16.39	16.17	16.24	91,153	+0.02(+0.12%)
Jun 30, 2023	16.20	16.33	16.04	16.22	290,903	+0.08(+0.50%)
Jun 29, 2023	15.99	16.28	15.95	16.14	442,562	+0.19(+1.19%)
Jun 28, 2023	15.92	15.99	15.79	15.95	186,809	+0.05(+0.31%)
Jun 27, 2023	15.87	16.01	15.83	15.90	174,690	+0.01(+0.06%)
Jun 26, 2023	15.81	15.99	15.72	15.89	246,381	+0.07(+0.44%)
Jun 23, 2023	15.82	15.99	15.78	15.82	683,464	-0.14(-0.88%)
Jun 22, 2023	15.96	16.45	15.80	15.96	209,045	+0.00(+0.00%)
Jun 21, 2023	15.98	16.14	15.91	15.96	261,641	-0.10(-0.62%)
Jun 20, 2023	16.18	16.20	15.87	16.06	373,942	-0.24(-1.47%)
Jun 16, 2023	16.40	16.40	16.09	16.30	831,220	+0.09(+0.56%)
Jun 15, 2023	16.14	16.31	16.11	16.21	318,481	-0.54(-3.22%)
May 08, 2023	16.83	16.93	16.56	16.75	284,487	-0.03(-0.18%)
May 05, 2023	16.77	17.09	16.56	16.78	244,568	+0.16(+0.96%)
May 04, 2023	16.72	16.72	16.44	16.62	230,967	-0.13(-0.78%)
May 03, 2023	16.91	17.03	16.73	16.75	366,661	-0.04(-0.24%)
May 02, 2023	17.22	17.22	16.65	16.79	237,258	-0.42(-2.44%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nextgen Healthcare Inc (NQ: NXGN )

Historical Prices