Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextgen Healthcare Inc (NQ: NXGN )

23.94 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 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 (%)
Jul 31, 2020 15.60 16.38 14.00 14.62 1,035,200 +2.08(+16.59%)
Jul 30, 2020 11.77 12.79 11.73 12.54 524,373 +0.47(+3.89%)
Jul 29, 2020 12.09 12.21 11.80 12.07 293,935 +0.09(+0.75%)
Jul 28, 2020 11.67 12.12 11.66 11.98 448,753 +0.24(+2.04%)
Jul 27, 2020 11.57 11.77 11.43 11.74 192,978 +0.11(+0.95%)
Jul 24, 2020 11.82 11.86 11.56 11.63 219,900 -0.16(-1.36%)
Jul 23, 2020 11.50 11.85 11.40 11.79 362,562 +0.22(+1.90%)
Jul 22, 2020 11.45 11.62 11.43 11.57 292,719 +0.08(+0.70%)
Jul 21, 2020 11.80 11.91 11.28 11.49 257,102 -0.20(-1.71%)
Jul 20, 2020 11.37 11.79 11.37 11.69 308,571 +0.25(+2.19%)
Jul 17, 2020 11.27 11.52 11.19 11.44 185,800 +0.15(+1.33%)
Jul 16, 2020 11.19 11.33 11.10 11.29 167,717 -0.03(-0.27%)
Jul 15, 2020 11.00 11.51 11.00 11.32 402,659 +0.60(+5.60%)
Jul 14, 2020 10.54 10.73 10.37 10.72 147,781 +0.13(+1.23%)
Jul 13, 2020 10.93 10.98 10.59 10.59 207,414 -0.18(-1.67%)
Jul 10, 2020 10.36 10.79 10.31 10.77 147,900 +0.40(+3.86%)
Jul 09, 2020 10.60 10.71 10.18 10.37 218,337 -0.26(-2.45%)
Jul 08, 2020 10.65 10.68 10.29 10.63 267,526 -0.07(-0.65%)
Jul 07, 2020 10.95 10.99 10.54 10.70 304,757 -0.40(-3.56%)
Jul 06, 2020 11.18 11.18 10.88 11.10 145,800 +0.20(+1.79%)
Jul 02, 2020 11.20 11.34 10.76 10.90 212,600 -0.04(-0.37%)
Jul 01, 2020 10.93 11.18 10.76 10.94 212,563 -0.04(-0.36%)
Jun 30, 2020 10.66 11.02 10.57 10.98 297,852 +0.24(+2.23%)
Jun 29, 2020 10.41 10.97 10.35 10.74 274,291 +0.55(+5.40%)
Jun 26, 2020 10.59 10.71 9.950 10.19 1,460,600 -0.63(-5.82%)
Jun 25, 2020 10.35 10.85 10.23 10.82 509,301 +0.41(+3.94%)
Jun 24, 2020 10.98 11.07 10.41 10.41 287,381 -0.76(-6.80%)
Jun 23, 2020 11.44 11.44 11.03 11.17 401,442 -0.09(-0.80%)
Jun 22, 2020 10.74 11.30 10.65 11.26 304,536 +0.50(+4.65%)
Jun 19, 2020 10.96 11.12 10.76 10.76 745,200 -0.08(-0.74%)
Jun 18, 2020 10.59 11.03 10.54 10.84 304,737 +0.15(+1.45%)
Jun 17, 2020 11.06 11.06 10.56 10.69 447,332 -0.37(-3.30%)
Jun 16, 2020 10.71 11.10 10.43 11.05 578,791 +0.80(+7.80%)
Jun 15, 2020 9.800 10.45 9.670 10.25 331,978 +0.09(+0.89%)
Jun 12, 2020 10.17 10.39 9.880 10.16 346,800 +0.44(+4.53%)
Jun 11, 2020 10.94 10.94 9.670 9.720 502,724 -1.83(-15.84%)
Jun 10, 2020 11.78 11.98 11.51 11.55 321,997 -0.27(-2.28%)
Jun 09, 2020 12.04 12.14 11.75 11.82 527,770 -0.44(-3.59%)
Jun 08, 2020 11.73 12.66 11.73 12.26 424,448 +0.65(+5.64%)
Jun 05, 2020 11.67 12.33 11.52 11.61 448,100 +0.34(+2.97%)
Jun 04, 2020 10.86 11.37 10.69 11.27 393,125 +0.32(+2.92%)
Jun 03, 2020 10.71 11.29 10.50 10.95 622,982 +0.47(+4.48%)
Jun 02, 2020 9.990 10.59 9.437 10.48 1,823,735 +0.19(+1.85%)
Jun 01, 2020 10.32 10.61 10.00 10.29 498,760 -0.03(-0.29%)
May 29, 2020 10.20 10.48 9.786 10.32 760,600 -0.18(-1.71%)
May 28, 2020 11.25 11.59 10.48 10.50 486,902 -0.90(-7.89%)
May 27, 2020 10.92 11.47 10.64 11.40 753,483 +0.69(+6.44%)
May 26, 2020 10.19 10.78 9.950 10.71 804,654 +0.93(+9.51%)
May 22, 2020 9.570 9.920 9.475 9.780 189,600 -0.04(-0.41%)
May 21, 2020 9.940 10.12 9.740 9.820 157,602 -0.15(-1.50%)
May 20, 2020 10.12 10.15 9.710 9.970 309,991 +0.06(+0.61%)
May 19, 2020 9.730 10.33 9.210 9.910 485,447 +0.05(+0.51%)
May 18, 2020 9.590 10.00 9.590 9.860 349,497 +0.66(+7.23%)
May 15, 2020 8.830 9.240 8.691 9.195 324,200 +0.42(+4.73%)
May 14, 2020 8.540 8.950 8.410 8.780 343,470 +0.05(+0.57%)
May 13, 2020 9.780 9.780 8.635 8.730 407,740 -1.14(-11.59%)
May 12, 2020 9.780 10.13 9.700 9.875 547,162 +0.14(+1.49%)
May 11, 2020 10.05 10.31 9.400 9.730 287,435 -0.38(-3.76%)
May 08, 2020 9.950 10.39 9.840 10.11 325,800 +0.30(+3.06%)
May 07, 2020 9.270 9.935 9.210 9.810 296,340 +0.49(+5.20%)
May 06, 2020 9.760 9.860 9.100 9.325 476,037 -0.43(-4.36%)
May 05, 2020 9.360 10.14 9.100 9.750 467,783 +0.64(+7.03%)
May 04, 2020 10.11 10.11 9.020 9.110 390,575 -0.88(-8.81%)
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.