Nextpower Stock Price History
NASDAQ: NXTTechnologySemiconductorsUSD
86.11+0.85 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXT price history at a glance
The price history for Nextpower (NXT) on this page begins on February 6, 2023, when the stock closed at $31.01; it most recently closed at $86.11 on October 5, 2026. The highest price in this record is $163.13, reached on May 25, 2026; the latest close is 47.2% below that peak. Over roughly 4 years the share price changed +177.7%, a 32.2% compound annual price return (excluding dividends).
In the last 12 months alone, NXT has gained 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $163.13
- Date of high
- May 25, 2026
- Low since 2023
- $28.24
- Date of low
- Mar 13, 2023
- 52-week high
- $163.13
- 52-week low
- $76.72
- IPO year
- 2023
- Last close
- $86.11
NXT returns
1 week
+2.15%
1 month
+4.54%
3 months
-22.77%
6 months
-27.01%
Year to date
-1.15%
1 year
+2.70%
3 years
+142.84%
NXT price return, excluding dividends.
NXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.11 | -7.19% |
| 2025 | 92.78 | +134.12% |
| 2024 | 39.63 | -15.41% |
| 2023* | 46.85 | +51.08% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
NXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.62 | 87.43 | 84.05 | 86.11 | +1.00% | |
| 84.60 | 86.52 | 83.23 | 85.26 | -0.91% | |
| 86.25 | 86.34 | 84.41 | 86.04 | -2.33% | |
| 84.24 | 90.63 | 83.51 | 88.09 | +6.17% | |
| 83.28 | 84.33 | 81.24 | 82.97 | -1.58% | |
| 82.01 | 84.89 | 81.87 | 84.30 | +6.06% | |
| 78.79 | 81.20 | 77.01 | 79.48 | +1.99% | |
| 79.87 | 79.87 | 77.59 | 77.93 | -1.74% | |
| 80.22 | 80.57 | 78.43 | 79.31 | +0.23% | |
| 79.86 | 81.78 | 78.94 | 79.13 | -2.13% | |
| 80.12 | 82.50 | 80.02 | 80.85 | +1.10% | |
| 80.14 | 80.27 | 77.50 | 79.97 | -2.25% | |
| 82.88 | 84.06 | 81.49 | 81.81 | -0.86% | |
| 84.08 | 84.08 | 82.20 | 82.52 | -0.76% | |
| 80.85 | 83.29 | 79.29 | 83.15 | +3.33% | |
| 83.17 | 84.23 | 79.71 | 80.47 | -3.47% | |
| 81.05 | 83.88 | 79.94 | 83.36 | +6.83% | |
| 81.66 | 81.66 | 76.72 | 78.03 | -2.21% | |
| 83.45 | 84.09 | 79.40 | 79.79 | -3.43% | |
| 79.23 | 83.97 | 78.75 | 82.62 | -0.33% | |
| 83.25 | 84.92 | 81.35 | 82.89 | +1.89% | |
| 80.64 | 82.23 | 78.68 | 81.35 | -1.24% | |
| 85.65 | 87.28 | 81.38 | 82.37 | -3.60% | |
| 85.59 | 87.82 | 85.07 | 85.45 | +1.12% | |
| 84.06 | 85.02 | 83.36 | 84.50 | +1.20% | |
| 83.12 | 84.58 | 81.66 | 83.50 | +1.15% | |
| 82.20 | 83.78 | 81.21 | 82.55 | -0.63% | |
| 79.98 | 83.26 | 79.01 | 83.07 | +1.27% | |
| 84.00 | 85.00 | 81.50 | 82.03 | -3.99% | |
| 89.55 | 89.65 | 84.90 | 85.44 | -4.62% | |
| 88.80 | 90.85 | 88.27 | 89.58 | +2.69% | |
| 85.32 | 87.34 | 84.55 | 87.23 | +2.85% | |
| 87.80 | 87.80 | 83.88 | 84.81 | +0.11% | |
| 85.70 | 86.96 | 83.74 | 84.72 | -1.69% | |
| 88.00 | 89.31 | 85.57 | 86.18 | -1.91% | |
| 91.00 | 92.02 | 87.01 | 87.86 | -4.62% | |
| 91.56 | 92.73 | 88.14 | 92.12 | +1.06% | |
| 95.82 | 96.35 | 90.72 | 91.15 | -8.01% | |
| 101.48 | 102.00 | 98.75 | 99.09 | -2.35% | |
| 103.51 | 106.42 | 101.40 | 101.47 | -2.95% | |
| 102.30 | 105.85 | 101.88 | 104.55 | +0.85% | |
| 107.53 | 108.39 | 102.79 | 103.67 | -1.15% | |
| 104.78 | 106.43 | 103.94 | 104.88 | +1.91% | |
| 104.61 | 104.61 | 101.75 | 102.91 | -0.34% | |
| 100.87 | 103.78 | 98.25 | 103.26 | +4.91% | |
| 98.35 | 99.34 | 95.38 | 98.43 | -1.38% | |
| 97.22 | 100.93 | 96.32 | 99.81 | +1.39% | |
| 94.00 | 99.21 | 92.40 | 98.44 | +8.57% | |
| 88.57 | 93.19 | 87.25 | 90.67 | +0.89% | |
| 103.67 | 105.16 | 89.24 | 89.87 | -7.25% | |
| 97.50 | 100.96 | 96.00 | 96.90 | +4.56% | |
| 96.77 | 96.89 | 91.10 | 92.67 | -2.81% | |
| 100.26 | 100.76 | 94.19 | 95.35 | -8.08% | |
| 100.15 | 104.21 | 98.47 | 103.73 | +3.70% | |
| 103.23 | 103.61 | 98.18 | 100.03 | -4.27% | |
| 103.78 | 107.11 | 102.43 | 104.49 | -0.45% | |
| 103.79 | 106.38 | 103.79 | 104.96 | -0.67% | |
| 102.67 | 108.10 | 101.50 | 105.67 | +5.43% | |
| 103.36 | 103.50 | 98.94 | 100.23 | -2.78% | |
| 104.38 | 107.47 | 101.50 | 103.10 | -3.51% | |
| 106.88 | 111.62 | 105.41 | 106.85 | -2.09% | |
| 109.79 | 113.47 | 107.13 | 109.13 | +4.27% | |
| 104.30 | 107.90 | 100.86 | 104.66 | +5.01% | |
| 109.18 | 111.35 | 98.77 | 99.67 | -10.61% | |
| 113.41 | 114.63 | 109.19 | 111.50 | -1.07% | |
| 113.23 | 116.00 | 109.55 | 112.71 | +2.71% | |
| 109.79 | 110.59 | 105.50 | 109.74 | +0.82% | |
| 113.01 | 114.47 | 106.79 | 108.85 | -5.37% | |
| 115.06 | 120.44 | 114.24 | 115.03 | +1.94% | |
| 117.18 | 123.52 | 109.38 | 112.84 | -2.85% | |
| 117.11 | 123.62 | 114.17 | 116.15 | -2.51% | |
| 115.73 | 120.34 | 113.60 | 119.14 | +7.66% | |
| 109.91 | 111.94 | 107.05 | 110.66 | +3.47% | |
| 111.00 | 112.00 | 106.28 | 106.95 | -5.50% | |
| 116.67 | 118.42 | 108.51 | 113.18 | -2.99% | |
| 119.99 | 123.82 | 115.50 | 116.67 | -3.29% | |
| 122.67 | 125.90 | 120.18 | 120.64 | -6.53% | |
| 128.29 | 129.99 | 125.01 | 129.07 | +2.52% | |
| 127.08 | 127.08 | 119.02 | 125.90 | +2.10% | |
| 126.64 | 129.68 | 122.88 | 123.31 | -1.84% | |
| 125.72 | 129.73 | 124.50 | 125.62 | -0.17% | |
| 125.98 | 126.51 | 120.00 | 125.83 | +3.24% | |
| 122.81 | 127.97 | 120.52 | 121.88 | +1.84% | |
| 114.83 | 120.25 | 111.79 | 119.68 | +6.90% | |
| 118.38 | 119.99 | 109.79 | 111.95 | -6.14% | |
| 128.10 | 128.82 | 114.01 | 119.27 | -5.08% | |
| 135.47 | 135.80 | 124.02 | 125.65 | -4.50% | |
| 145.71 | 146.34 | 130.12 | 131.57 | -12.47% | |
| 144.22 | 152.43 | 139.76 | 150.32 | +2.63% | |
| 151.06 | 154.53 | 143.86 | 146.47 | -3.78% | |
| 145.40 | 153.23 | 143.96 | 152.22 | +4.96% | |
| 151.79 | 153.00 | 141.49 | 145.02 | -7.28% | |
| 155.96 | 163.13 | 148.11 | 156.40 | +14.02% | |
| 135.00 | 138.91 | 131.80 | 137.17 | +1.02% | |
| 130.12 | 137.61 | 127.32 | 135.78 | +3.48% | |
| 135.17 | 136.57 | 128.00 | 131.21 | +0.54% | |
| 121.78 | 131.15 | 117.39 | 130.50 | +7.83% | |
| 124.48 | 125.86 | 119.44 | 121.02 | -3.51% | |
| 127.69 | 128.12 | 122.39 | 125.42 | -1.34% | |
| 129.68 | 132.14 | 123.26 | 127.12 | -5.47% | |
| 146.57 | 146.57 | 131.30 | 134.48 | -6.80% | |
| 139.29 | 147.26 | 133.60 | 144.29 | +1.08% | |
| 134.89 | 144.12 | 123.40 | 142.75 | +4.68% | |
| 149.23 | 156.78 | 133.86 | 136.37 | +8.77% | |
| 127.80 | 127.80 | 120.06 | 125.37 | -0.70% | |
| 126.46 | 134.32 | 124.72 | 126.26 | +0.28% | |
| 123.81 | 127.02 | 123.00 | 125.91 | +4.18% | |
| 127.46 | 131.25 | 120.73 | 120.86 | -4.14% | |
| 124.91 | 127.37 | 121.08 | 126.08 | +2.22% | |
| 119.46 | 125.71 | 118.46 | 123.34 | +5.48% | |
| 119.35 | 121.60 | 113.08 | 116.93 | -2.50% | |
| 119.00 | 123.29 | 118.21 | 119.93 | +0.67% | |
| 116.49 | 120.56 | 115.00 | 119.13 | +4.25% | |
| 118.74 | 118.74 | 112.85 | 114.27 | -1.95% | |
| 121.34 | 122.41 | 113.57 | 116.54 | -4.93% | |
| 122.46 | 124.50 | 116.89 | 122.58 | +0.96% | |
| 125.92 | 128.00 | 119.63 | 121.41 | -2.37% | |
| 118.44 | 128.99 | 116.66 | 124.36 | +7.03% | |
| 110.32 | 119.33 | 110.23 | 116.19 | +7.53% | |
| 107.08 | 110.58 | 106.63 | 108.05 | +1.46% | |
| 109.81 | 111.40 | 106.05 | 106.49 | -4.40% | |
| 108.00 | 112.22 | 105.50 | 111.39 | +4.27% | |
| 110.07 | 110.17 | 103.73 | 106.83 | -2.99% | |
| 116.45 | 120.87 | 108.81 | 110.12 | -4.18% | |
| 113.08 | 115.35 | 109.67 | 114.92 | +3.02% | |
| 117.88 | 118.24 | 110.97 | 111.55 | -5.44% | |
| 113.59 | 119.87 | 112.94 | 117.97 | +3.86% | |
| 116.38 | 118.45 | 112.38 | 113.59 | -2.42% | |
| 116.72 | 120.98 | 114.76 | 116.41 | +6.62% | |
| 108.05 | 109.75 | 105.82 | 109.18 | +1.04% | |
| 112.62 | 113.97 | 107.10 | 108.06 | -4.44% | |
| 114.03 | 119.42 | 112.76 | 113.08 | -6.06% | |
| 122.42 | 125.19 | 120.21 | 120.38 | -0.14% | |
| 113.22 | 120.76 | 111.56 | 120.55 | +7.15% | |
| 121.31 | 121.85 | 111.91 | 112.51 | -6.27% | |
| 117.40 | 122.78 | 117.14 | 120.03 | +0.15% | |
| 127.34 | 128.97 | 119.38 | 119.85 | -8.10% | |
| 126.38 | 131.72 | 125.64 | 130.42 | +4.45% | |
| 116.60 | 125.06 | 116.45 | 124.86 | +6.80% | |
| 115.28 | 121.01 | 114.41 | 116.91 | +2.20% | |
| 117.83 | 119.68 | 112.38 | 114.39 | -3.66% | |
| 114.28 | 118.94 | 112.00 | 118.74 | +2.91% | |
| 121.80 | 123.00 | 115.21 | 115.38 | -5.30% | |
| 119.78 | 122.38 | 118.37 | 121.84 | +3.18% | |
| 121.43 | 123.24 | 117.35 | 118.09 | -1.30% | |
| 117.41 | 120.99 | 115.98 | 119.64 | +3.23% | |
| 113.37 | 116.70 | 113.04 | 115.90 | -0.68% | |
| 115.59 | 118.81 | 113.67 | 116.69 | +2.60% | |
| 109.77 | 115.24 | 109.45 | 113.73 | +5.18% | |
| 100.38 | 108.44 | 99.43 | 108.13 | +6.61% | |
| 100.18 | 102.38 | 99.07 | 101.43 | -1.91% | |
| 101.81 | 103.57 | 100.31 | 103.41 | -0.46% | |
| 101.04 | 104.26 | 100.20 | 103.88 | +2.69% | |
| 99.40 | 101.42 | 97.46 | 101.16 | -2.47% | |
| 100.45 | 104.91 | 100.20 | 103.72 | -1.31% | |
| 103.99 | 106.12 | 101.16 | 105.10 | -1.65% | |
| 113.94 | 114.66 | 104.51 | 106.86 | -8.28% | |
| 122.50 | 123.00 | 116.27 | 116.51 | -3.38% | |
| 114.44 | 121.50 | 112.36 | 120.58 | +3.07% | |
| 118.84 | 119.99 | 114.25 | 116.99 | -1.97% | |
| 116.42 | 120.69 | 115.38 | 119.34 | +2.83% | |
| 122.77 | 123.31 | 116.01 | 116.05 | -6.78% | |
| 123.00 | 128.75 | 121.13 | 124.49 | +1.55% | |
| 116.50 | 123.42 | 114.24 | 122.59 | +5.28% | |
| 113.22 | 118.87 | 111.96 | 116.44 | +1.93% | |
| 121.01 | 121.87 | 112.54 | 114.24 | -4.72% | |
| 121.71 | 122.59 | 114.50 | 119.90 | +1.66% | |
| 123.20 | 123.85 | 117.50 | 117.94 | -3.22% | |
| 121.81 | 124.60 | 120.10 | 121.87 | +0.41% | |
| 118.41 | 121.56 | 116.79 | 121.37 | +6.06% | |
| 114.73 | 117.20 | 110.10 | 114.44 | -1.95% | |
| 122.28 | 124.90 | 111.50 | 116.72 | -2.61% | |
| 116.47 | 121.87 | 114.77 | 119.85 | +3.68% | |
| 115.00 | 119.55 | 113.59 | 115.60 | -1.27% | |
| 118.57 | 124.78 | 115.75 | 117.09 | -3.30% | |
| 119.89 | 121.36 | 113.10 | 121.08 | +0.93% | |
| 122.97 | 131.59 | 115.35 | 119.97 | +13.28% | |
| 107.65 | 108.34 | 104.39 | 105.91 | -1.28% | |
| 104.74 | 108.10 | 103.00 | 107.28 | +2.17% | |
| 105.34 | 106.84 | 103.06 | 105.00 | -0.17% | |
| 105.58 | 106.20 | 101.93 | 105.18 | +4.84% | |
| 98.05 | 101.18 | 97.12 | 100.32 | +4.20% | |
| 94.15 | 97.38 | 92.46 | 96.28 | -0.08% | |
| 99.16 | 100.74 | 96.30 | 96.36 | -2.32% | |
| 96.74 | 100.94 | 96.74 | 98.65 | +4.16% | |
| 99.82 | 100.37 | 94.44 | 94.71 | -5.52% | |
| 100.04 | 102.11 | 97.36 | 100.24 | +1.17% | |
| 91.30 | 99.92 | 90.52 | 99.08 | +8.68% | |
| 89.98 | 91.52 | 88.74 | 91.17 | +2.19% | |
| 88.39 | 91.74 | 88.05 | 89.22 | +0.46% | |
| 92.89 | 93.45 | 87.69 | 88.81 | -2.95% | |
| 91.76 | 93.22 | 88.40 | 91.51 | +2.13% | |
| 95.13 | 95.13 | 86.12 | 89.60 | -3.43% | |
| 88.03 | 93.08 | 88.03 | 92.78 | +6.51% | |
| 87.50 | 88.68 | 86.64 | 87.11 | +0.08% | |
| 90.39 | 91.00 | 86.92 | 87.04 | -3.51% | |
| 90.19 | 92.90 | 89.70 | 90.21 | -1.13% | |
| 91.22 | 91.41 | 89.52 | 91.24 | +0.09% | |
| 91.10 | 91.58 | 89.28 | 91.16 | +0.13% | |
| 90.98 | 91.99 | 89.01 | 91.04 | -1.46% | |
| 90.09 | 95.49 | 89.19 | 92.39 | +4.16% | |
| 87.54 | 90.79 | 87.47 | 88.70 | +1.50% | |
| 88.19 | 91.59 | 86.28 | 87.39 | +1.82% | |
| 88.11 | 89.50 | 84.61 | 85.83 | -2.47% | |
| 87.02 | 88.36 | 85.31 | 88.00 | +0.96% | |
| 88.10 | 88.16 | 85.18 | 87.16 | +0.47% | |
| 93.43 | 93.51 | 85.08 | 86.75 | -7.15% | |
| 87.70 | 93.56 | 84.90 | 93.43 | +4.52% | |
| 88.44 | 91.45 | 84.91 | 89.39 | +0.91% | |
| 89.40 | 90.04 | 87.19 | 88.58 | -1.25% | |
| 90.00 | 90.72 | 86.58 | 89.70 | -0.98% | |
| 90.82 | 93.00 | 89.27 | 90.59 | -0.07% | |
| 87.03 | 91.99 | 86.31 | 90.65 | +4.34% | |
| 86.60 | 87.30 | 83.50 | 86.88 | +0.32% | |
| 88.43 | 90.30 | 85.74 | 86.60 | -0.96% | |
| 89.33 | 89.95 | 86.27 | 87.44 | -4.56% | |
| 90.43 | 91.88 | 89.10 | 91.62 | +1.05% | |
| 91.00 | 92.00 | 89.15 | 90.67 | +0.68% | |
| 86.88 | 90.90 | 84.02 | 90.06 | +3.68% | |
| 85.48 | 88.54 | 85.19 | 86.86 | -0.31% | |
| 85.25 | 87.69 | 83.42 | 87.13 | +1.53% | |
| 92.49 | 93.43 | 84.82 | 85.82 | -4.26% | |
| 90.55 | 91.84 | 89.15 | 89.64 | -1.00% | |
| 87.88 | 93.41 | 87.23 | 90.55 | +1.29% | |
| 92.70 | 94.45 | 88.85 | 89.40 | -4.64% | |
| 84.27 | 95.47 | 83.06 | 93.75 | +6.43% | |
| 95.44 | 96.15 | 86.32 | 88.09 | -8.72% | |
| 105.24 | 105.89 | 93.05 | 96.51 | -8.81% | |
| 105.72 | 106.94 | 103.22 | 105.83 | -1.49% | |
| 108.94 | 109.50 | 105.91 | 107.43 | +2.68% | |
| 100.90 | 104.71 | 96.91 | 104.63 | -1.79% | |
| 111.43 | 112.48 | 105.36 | 106.54 | -4.74% | |
| 101.65 | 112.74 | 101.65 | 111.84 | +12.05% | |
| 96.59 | 100.81 | 95.25 | 99.81 | -1.67% | |
| 104.13 | 106.90 | 101.40 | 101.50 | +0.28% | |
| 99.25 | 101.86 | 97.86 | 101.22 | +2.12% | |
| 99.55 | 101.37 | 98.11 | 99.12 | -3.46% | |
| 98.85 | 104.41 | 97.00 | 102.67 | +5.85% | |
| 99.98 | 100.11 | 96.10 | 97.00 | -1.57% | |
| 99.43 | 101.18 | 95.71 | 98.55 | +0.27% | |
| 100.29 | 101.98 | 95.87 | 98.28 | +8.74% | |
| 87.69 | 90.50 | 87.16 | 90.38 | +3.23% | |
| 86.54 | 88.29 | 85.10 | 87.55 | -2.40% | |
| 92.00 | 92.30 | 87.80 | 89.70 | +0.99% | |
| 87.94 | 89.65 | 87.65 | 88.82 | +2.02% | |
| 85.90 | 87.65 | 85.22 | 87.06 | -0.59% | |
| 93.85 | 93.90 | 86.65 | 87.58 | -5.95% | |
| 89.11 | 93.50 | 88.39 | 93.12 | +7.10% | |
| 85.34 | 87.90 | 82.84 | 86.95 | -0.01% | |
| 85.25 | 87.53 | 84.20 | 86.96 | +5.02% | |
| 85.68 | 86.39 | 81.31 | 82.80 | -1.25% | |
| 79.38 | 84.57 | 78.75 | 83.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXT chart for longer ranges.