Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nexgen Energy Ltd (NY: NXE )

7.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 29, 2021 2.840 2.940 2.750 2.810 926,100 -0.02(-0.71%)
Jan 28, 2021 2.770 2.850 2.720 2.830 884,470 +0.03(+1.07%)
Jan 27, 2021 2.840 2.900 2.730 2.800 1,226,218 -0.16(-5.41%)
Jan 26, 2021 2.860 3.030 2.830 2.960 1,266,357 +0.12(+4.23%)
Jan 25, 2021 2.810 2.860 2.670 2.840 850,857 +0.04(+1.43%)
Jan 22, 2021 2.820 2.890 2.720 2.800 824,000 -0.04(-1.41%)
Jan 21, 2021 2.860 2.890 2.740 2.840 817,439 +0.05(+1.79%)
Jan 20, 2021 2.630 2.798 2.580 2.790 572,267 +0.19(+7.31%)
Jan 19, 2021 2.650 2.690 2.550 2.600 1,001,212 -0.04(-1.52%)
Jan 15, 2021 2.730 2.740 2.570 2.640 1,114,100 -0.09(-3.30%)
Jan 14, 2021 2.680 2.820 2.660 2.730 1,244,207 +0.08(+3.02%)
Jan 13, 2021 2.700 2.720 2.600 2.650 1,036,945 -0.07(-2.57%)
Jan 12, 2021 2.870 2.880 2.690 2.720 1,126,563 -0.12(-4.23%)
Jan 11, 2021 2.850 2.910 2.750 2.840 855,433 -0.09(-3.07%)
Jan 08, 2021 3.040 3.090 2.830 2.930 1,371,400 -0.07(-2.33%)
Jan 07, 2021 2.950 3.090 2.900 3.000 1,147,946 +0.07(+2.39%)
Jan 06, 2021 3.020 3.040 2.840 2.930 1,488,797 -0.07(-2.33%)
Jan 05, 2021 2.680 3.060 2.680 3.000 2,102,141 +0.34(+12.78%)
Jan 04, 2021 2.780 2.840 2.570 2.660 1,643,606 -0.10(-3.62%)
Dec 31, 2020 2.760 2.760 2.760 841,174 -0.03(-1.08%)
Dec 30, 2020 2.750 2.890 2.730 2.790 841,174 +0.06(+2.20%)
Dec 29, 2020 2.860 2.870 2.680 2.730 1,363,437 -0.10(-3.53%)
Dec 28, 2020 2.830 2.870 2.720 2.830 1,264,746 +0.10(+3.66%)
Dec 24, 2020 2.820 2.820 2.714 2.730 817,400 -0.04(-1.44%)
Dec 23, 2020 2.750 2.890 2.690 2.770 1,337,491 +0.04(+1.47%)
Dec 22, 2020 2.700 2.780 2.680 2.730 1,291,282 +0.05(+1.87%)
Dec 21, 2020 2.750 2.780 2.580 2.680 1,547,142 -0.15(-5.30%)
Dec 18, 2020 2.600 2.855 2.560 2.830 1,988,300 +0.27(+10.55%)
Dec 17, 2020 2.670 2.680 2.520 2.560 999,528 -0.05(-1.92%)
Dec 16, 2020 2.650 2.690 2.520 2.610 850,330 -0.03(-1.14%)
Dec 15, 2020 2.610 2.685 2.490 2.640 1,715,269 +0.09(+3.53%)
Dec 14, 2020 2.680 2.730 2.520 2.550 2,699,264 +0.00(+0.00%)
Dec 11, 2020 2.560 2.620 2.445 2.550 1,661,300 +0.02(+0.79%)
Dec 10, 2020 2.280 2.590 2.250 2.530 2,897,989 +0.31(+13.96%)
Dec 09, 2020 2.370 2.400 2.170 2.220 1,907,504 -0.14(-5.93%)
Dec 08, 2020 2.550 2.550 2.230 2.360 2,565,635 -0.12(-4.84%)
Dec 07, 2020 2.310 2.510 2.200 2.480 4,447,693 +0.31(+14.29%)
Dec 04, 2020 1.890 2.220 1.890 2.170 2,210,900 +0.29(+15.43%)
Dec 03, 2020 1.920 1.970 1.860 1.880 867,603 -0.04(-2.08%)
Dec 02, 2020 1.820 1.920 1.800 1.920 1,314,263 +0.11(+6.08%)
Dec 01, 2020 1.800 1.865 1.790 1.810 450,482 +0.02(+1.12%)
Nov 30, 2020 1.870 1.870 1.720 1.790 786,990 -0.06(-3.24%)
Nov 27, 2020 1.900 1.920 1.825 1.850 475,800 -0.03(-1.60%)
Nov 25, 2020 1.850 1.890 1.813 1.880 754,000 +0.07(+3.87%)
Nov 24, 2020 1.710 1.840 1.710 1.810 779,701 +0.10(+5.85%)
Nov 23, 2020 1.700 1.730 1.680 1.710 429,790 +0.01(+0.59%)
Nov 20, 2020 1.740 1.747 1.680 1.700 452,300 -0.04(-2.30%)
Nov 19, 2020 1.740 1.740 1.700 1.740 270,280 +0.01(+0.58%)
Nov 18, 2020 1.730 1.790 1.720 1.730 340,024 +0.01(+0.58%)
Nov 17, 2020 1.760 1.775 1.720 1.720 415,606 -0.04(-2.27%)
Nov 16, 2020 1.870 1.870 1.745 1.760 505,354 -0.07(-3.83%)
Nov 13, 2020 1.800 1.830 1.760 1.830 254,200 +0.05(+2.81%)
Nov 12, 2020 1.930 1.930 1.780 1.780 576,460 -0.14(-7.29%)
Nov 11, 2020 1.870 1.940 1.830 1.920 542,700 +0.06(+3.23%)
Nov 10, 2020 1.710 1.860 1.710 1.860 515,774 +0.15(+8.77%)
Nov 09, 2020 1.750 1.790 1.700 1.710 459,451 +0.00(+0.00%)
Nov 06, 2020 1.790 1.790 1.690 1.710 293,100 -0.05(-2.84%)
Nov 05, 2020 1.700 1.780 1.690 1.760 366,014 +0.08(+4.76%)
Nov 04, 2020 1.670 1.700 1.645 1.680 250,499 -0.01(-0.59%)
Nov 03, 2020 1.700 1.740 1.660 1.690 659,806 +0.01(+0.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.