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 (%)
Oct 31, 2003 0.3900 0.4100 0.3800 0.4100 85,300 +0.01(+2.50%)
Oct 30, 2003 0.4100 0.4100 0.3800 0.4000 69,700 -0.01(-2.44%)
Oct 29, 2003 0.3900 0.4200 0.3700 0.4100 209,730 +0.02(+5.13%)
Oct 28, 2003 0.4000 0.4010 0.3720 0.3900 58,500 +0.00(+0.00%)
Oct 27, 2003 0.4200 0.4200 0.3900 0.3900 257,000 -0.01(-3.47%)
Oct 24, 2003 0.3400 0.4400 0.3400 0.4040 1,289,400 +0.06(+18.82%)
Oct 23, 2003 0.3200 0.3600 0.3200 0.3400 150,800 +0.02(+6.25%)
Oct 22, 2003 0.3410 0.3500 0.3100 0.3200 155,200 -0.03(-8.57%)
Oct 21, 2003 0.3600 0.3600 0.3400 0.3500 176,090 -0.01(-2.78%)
Oct 20, 2003 0.3800 0.3800 0.3500 0.3600 156,100 +0.00(+0.00%)
Oct 17, 2003 0.3700 0.4100 0.3600 0.3600 256,100 -0.01(-3.74%)
Oct 16, 2003 0.3700 0.3900 0.3700 0.3740 187,100 -0.01(-1.58%)
Oct 15, 2003 0.3800 0.3900 0.3600 0.3800 221,170 +0.00(+0.00%)
Oct 14, 2003 0.4000 0.4100 0.3700 0.3800 233,679 -0.02(-5.00%)
Oct 13, 2003 0.4100 0.4200 0.3700 0.4000 295,850 -0.02(-4.76%)
Oct 10, 2003 0.4200 0.4400 0.4100 0.4200 114,410 +0.00(+0.00%)
Oct 09, 2003 0.4400 0.4500 0.4100 0.4200 170,100 -0.01(-2.33%)
Oct 08, 2003 0.4100 0.4400 0.4100 0.4300 305,242 +0.01(+2.38%)
Oct 07, 2003 0.4400 0.4500 0.3800 0.4200 602,402 +0.01(+2.44%)
Oct 06, 2003 0.4300 0.4500 0.3900 0.4100 225,700 +0.00(+0.00%)
Oct 03, 2003 0.4700 0.4700 0.4000 0.4100 457,539 -0.05(-11.06%)
Oct 02, 2003 0.4200 0.5300 0.3700 0.4610 1,598,595 +0.04(+9.76%)
Oct 01, 2003 0.4390 0.4700 0.4130 0.4200 213,202 -0.01(-2.33%)
Sep 30, 2003 0.4600 0.4600 0.4100 0.4300 917,800 -0.03(-6.52%)
Sep 29, 2003 0.5800 0.5800 0.4600 0.4600 1,481,286 -0.05(-9.80%)
Sep 26, 2003 0.7400 0.8600 0.4900 0.5100 8,671,679 +0.02(+4.08%)
Sep 25, 2003 0.4900 0.5300 0.4600 0.4900 66,200 +0.00(+0.00%)
Sep 24, 2003 0.5300 0.5300 0.4600 0.4900 224,350 -0.04(-7.55%)
Sep 23, 2003 0.5500 0.5500 0.5300 0.5300 10,300 -0.03(-5.36%)
Sep 22, 2003 0.5700 0.5700 0.5200 0.5600 72,200 -0.03(-5.08%)
Sep 19, 2003 0.5600 0.5900 0.5500 0.5900 27,000 +0.03(+5.36%)
Sep 18, 2003 0.5600 0.6000 0.5600 0.5600 54,700 +0.01(+1.82%)
Sep 17, 2003 0.5600 0.5700 0.5500 0.5500 11,700 +0.00(+0.00%)
Sep 16, 2003 0.6100 0.6100 0.5100 0.5500 70,300 -0.03(-5.17%)
Sep 15, 2003 0.6200 0.6400 0.5600 0.5800 131,700 -0.04(-6.45%)
Sep 12, 2003 0.6200 0.6800 0.5600 0.6200 152,700 +0.01(+1.64%)
Sep 11, 2003 0.5400 0.6100 0.5210 0.6100 127,100 +0.05(+8.93%)
Sep 10, 2003 0.5500 0.5900 0.4820 0.5600 111,500 -0.01(-1.75%)
Sep 09, 2003 0.4800 0.6800 0.4400 0.5700 207,700 +0.10(+21.28%)
Sep 08, 2003 0.4200 0.5400 0.4000 0.4700 249,500 +0.06(+14.63%)
Sep 05, 2003 0.4000 0.4400 0.4000 0.4100 143,100 +0.04(+10.81%)
Sep 04, 2003 0.4100 0.4300 0.3700 0.3700 92,900 -0.04(-9.76%)
Sep 03, 2003 0.4600 0.4600 0.3800 0.4100 182,500 -0.05(-10.87%)
Sep 02, 2003 0.3700 0.5500 0.3400 0.4600 611,300 +0.10(+27.78%)
Aug 29, 2003 0.2900 0.3900 0.2900 0.3600 228,000 +0.07(+24.14%)
Aug 28, 2003 0.2900 0.3000 0.1900 0.2900 30,300 +0.00(+0.00%)
Aug 27, 2003 0.3000 0.3300 0.2800 0.2900 19,300 -0.01(-3.33%)
Aug 26, 2003 0.3300 0.3410 0.2900 0.3000 35,900 -0.04(-11.76%)
Aug 25, 2003 0.3000 0.3500 0.3000 0.3400 67,900 +0.04(+13.33%)
Aug 22, 2003 0.3000 0.3110 0.3000 0.3000 17,200 +0.00(+0.00%)
Aug 21, 2003 0.3200 0.3300 0.3000 0.3000 17,900 -0.01(-3.23%)
Aug 20, 2003 0.3200 0.3200 0.3100 0.3100 2,100 +0.00(+0.00%)
Aug 19, 2003 0.3100 0.3300 0.3100 0.3100 14,500 +0.00(+0.00%)
Aug 18, 2003 0.3300 0.3300 0.3100 0.3100 13,200 +0.00(+0.00%)
Aug 15, 2003 0.3100 0.3100 0.3100 0.3100 5,200 -0.02(-6.06%)
Aug 14, 2003 0.3100 0.3300 0.3100 0.3300 18,200 +0.02(+6.45%)
Aug 13, 2003 0.3200 0.3200 0.3100 0.3100 22,200 +0.00(+0.00%)
Aug 12, 2003 0.3000 0.3100 0.3000 0.3100 20,200 +0.00(+0.00%)
Aug 11, 2003 0.3200 0.3200 0.3100 0.3100 8,300 -0.01(-3.13%)
Aug 08, 2003 0.3000 0.3300 0.3000 0.3200 8,700 +0.01(+3.23%)
Aug 07, 2003 0.3100 0.3200 0.2900 0.3100 37,600 +0.01(+3.33%)
Aug 06, 2003 0.3200 0.3300 0.3000 0.3000 12,700 -0.02(-6.25%)
Aug 05, 2003 0.3200 0.3200 0.3200 0.3200 9,300 -0.02(-5.88%)
Aug 04, 2003 0.3800 0.3800 0.3200 0.3400 29,200 -0.02(-5.56%)
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.