Nextgen Healthcare Inc (NXGN) Historical Stock Data
23.94 ↑0.00 (0.00%)
As of November 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NXGN is up 0.01% a day on average. There have been 20 days where Nextgen Healthcare Inc closed green and 10 days where NXGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 23.92 | 23.94 | ↑$0.02 (0.08%) | 23.92 | 23.95 | 3.12M |
| 2023-11-07 | 23.92 | 23.91 | ↓$0.01 (-0.04%) | 23.91 | 23.94 | 777.77K |
| 2023-11-06 | 23.95 | 23.91 | ↓$0.04 (-0.17%) | 23.91 | 23.95 | 419.21K |
| 2023-11-03 | 23.92 | 23.93 | ↑$0.01 (0.04%) | 23.92 | 23.98 | 0.98M |
| 2023-11-02 | 23.92 | 23.91 | ↓$0.01 (-0.04%) | 23.91 | 23.93 | 375.39K |
| 2023-11-01 | 23.91 | 23.91 | ↑$0.00 (0.00%) | 23.88 | 23.92 | 407.69K |
| 2023-10-31 | 23.90 | 23.92 | ↑$0.02 (0.08%) | 23.90 | 23.92 | 192.66K |
| 2023-10-30 | 23.88 | 23.89 | ↑$0.01 (0.04%) | 23.88 | 23.90 | 219.98K |
| 2023-10-27 | 23.88 | 23.86 | ↓$0.02 (-0.08%) | 23.86 | 23.90 | 0.93M |
| 2023-10-26 | 23.86 | 23.86 | ↑$0.00 (0.00%) | 23.86 | 23.87 | 840.44K |
| 2023-10-25 | 23.85 | 23.86 | ↑$0.01 (0.04%) | 23.85 | 23.88 | 1.02M |
| 2023-10-24 | 23.87 | 23.86 | ↓$0.01 (-0.04%) | 23.85 | 23.88 | 573.64K |
| 2023-10-23 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.84 | 23.88 | 300.81K |
| 2023-10-20 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.82 | 23.86 | 597.52K |
| 2023-10-19 | 23.83 | 23.84 | ↑$0.01 (0.04%) | 23.82 | 23.86 | 1.21M |
| 2023-10-18 | 23.83 | 23.82 | ↓$0.01 (-0.04%) | 23.81 | 23.84 | 485.97K |
| 2023-10-17 | 23.80 | 23.83 | ↑$0.03 (0.13%) | 23.80 | 23.86 | 0.99M |
| 2023-10-16 | 23.85 | 23.82 | ↓$0.03 (-0.13%) | 23.81 | 23.87 | 583.61K |
| 2023-10-13 | 23.81 | 23.82 | ↑$0.01 (0.04%) | 23.80 | 23.84 | 640.94K |
| 2023-10-12 | 23.81 | 23.83 | ↑$0.02 (0.08%) | 23.80 | 23.83 | 1.26M |
| 2023-10-11 | 23.80 | 23.81 | ↑$0.01 (0.04%) | 23.80 | 23.82 | 320.17K |
| 2023-10-10 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.79 | 23.82 | 665.25K |
| 2023-10-09 | 23.76 | 23.82 | ↑$0.06 (0.25%) | 23.76 | 23.82 | 330.61K |
| 2023-10-06 | 23.78 | 23.75 | ↓$0.03 (-0.13%) | 23.75 | 23.79 | 515.35K |
| 2023-10-05 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.74 | 23.79 | 325.78K |
| 2023-10-04 | 23.75 | 23.77 | ↑$0.02 (0.08%) | 23.73 | 23.80 | 1.50M |
| 2023-10-03 | 23.72 | 23.75 | ↑$0.03 (0.13%) | 23.70 | 23.77 | 480.14K |
| 2023-10-02 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.73 | 23.75 | 757.53K |
| 2023-09-29 | 23.75 | 23.73 | ↓$0.02 (-0.08%) | 23.71 | 23.78 | 551.73K |
| 2023-09-28 | 23.77 | 23.73 | ↓$0.04 (-0.17%) | 23.73 | 23.85 | 732.12K |
Create an account or log in to view more rows.
$NXGN Bullish !!! Can’t wait for Monday!!
$NXGN who here can't stand the CEO?
$NXGN Shorts talk the talk but cant walk the walk
$NXGN Many many bears
$NXGN what happened
$NXGN Market is down
No worries
$NXGN if your selling dont regret it later
$NXGN has just been halted from trading.
$NXGN just waiting to short this bad boy.
$NXGN Buy the dip