NextGen Healthcare Inc. Common Stockのデータ

NextGen Healthcare Inc. Common Stockの基本情報

名前 NextGen Healthcare Inc. Common Stock
ティッカー NXGN
国 United States
上場年 nan
セクター Technology

NextGen Healthcare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.94 18.98 19.94 19.19 265200.0 19.19
2021-02-12 19.63 18.69 19.03 19.48 310600.0 19.48
2021-02-11 19.98 18.85 19.98 19.09 343100.0 19.09
2021-02-10 21.0 19.81 20.97 19.87 345500.0 19.87
2021-02-09 21.09 20.42 20.81 20.9 501100.0 20.9
2021-02-08 20.77 20.02 20.05 20.67 480300.0 20.67
2021-02-05 20.38 19.81 20.13 19.99 386600.0 19.99
2021-02-04 20.05 19.67 19.9 20.0 274900.0 20.0
2021-02-03 19.8 18.95 19.71 19.66 356900.0 19.66
2021-02-02 20.42 19.5 20.02 19.64 458700.0 19.64
2021-02-01 20.23 19.39 19.86 19.87 315000.0 19.87
2021-01-29 20.39 19.56 20.22 19.78 460600.0 19.78
2021-01-28 21.81 19.31 21.05 19.98 725300.0 19.98
2021-01-27 22.98 21.66 22.72 21.9 413800.0 21.9
2021-01-26 23.8 23.21 23.45 23.35 413800.0 23.35
2021-01-25 23.58 22.53 22.95 23.26 493900.0 23.26
2021-01-22 23.0 21.67 21.81 22.95 368100.0 22.95
2021-01-21 22.57 21.37 21.84 21.73 1132300.0 21.73
2021-01-20 21.98 21.36 21.44 21.64 459900.0 21.64
2021-01-19 21.87 21.23 21.72 21.43 466700.0 21.43
2021-01-15 22.01 20.56 21.48 21.18 242200.0 21.18
2021-01-14 22.46 21.25 21.25 21.62 279900.0 21.62
2021-01-13 21.84 20.93 20.99 21.26 343100.0 21.26
2021-01-12 20.5 19.54 19.72 20.47 237400.0 20.47
2021-01-11 19.86 19.25 19.69 19.58 172300.0 19.58
2021-01-08 20.59 19.63 20.4 19.89 291400.0 19.89
2021-01-07 20.48 19.93 20.05 20.32 230600.0 20.32
2021-01-06 20.34 18.7 18.93 20.05 476500.0 20.05
2021-01-05 18.9 18.14 18.14 18.73 252100.0 18.73
2021-01-04 18.48 17.62 18.42 18.11 201400.0 18.11
2020-12-31 18.37 17.93 18.13 18.24 146000.0 18.24
2020-12-30 18.35 18.01 18.2 18.15 137200.0 18.15
2020-12-29 18.67 18.11 18.34 18.19 188300.0 18.19
2020-12-28 18.97 18.34 18.42 18.44 194900.0 18.44
2020-12-24 18.83 18.2 18.66 18.26 112200.0 18.26
2020-12-23 18.6 18.21 18.27 18.51 473000.0 18.51
2020-12-22 18.23 17.88 17.97 18.2 248000.0 18.2
2020-12-21 18.57 17.62 18.29 17.95 393700.0 17.95
2020-12-18 19.4 18.2 19.0 18.54 817100.0 18.54
2020-12-17 19.0 18.48 18.58 18.94 216500.0 18.94
2020-12-16 18.73 17.97 18.5 18.49 317500.0 18.49
2020-12-15 18.45 17.82 17.96 18.42 215400.0 18.42
2020-12-14 18.06 17.64 17.79 17.74 292600.0 17.74
2020-12-11 17.93 17.46 17.65 17.55 189000.0 17.55
2020-12-10 17.94 17.55 17.71 17.75 272600.0 17.75
2020-12-09 18.0 17.62 17.85 17.75 188800.0 17.75
2020-12-08 17.78 17.33 17.5 17.72 301200.0 17.72
2020-12-07 17.99 17.58 17.78 17.7 288600.0 17.7
2020-12-04 17.86 17.23 17.29 17.77 264900.0 17.77
2020-12-03 17.66 17.22 17.66 17.3 214800.0 17.3
2020-12-02 17.85 17.3 17.47 17.68 240500.0 17.68
2020-12-01 18.05 17.39 17.84 17.64 1367600.0 17.64
2020-11-30 18.2 17.58 18.05 17.74 385700.0 17.74
2020-11-27 18.18 17.67 17.7 18.0 268100.0 18.0
2020-11-25 18.74 17.26 17.77 17.85 694400.0 17.85
2020-11-24 17.26 16.31 16.84 17.13 347700.0 17.13
2020-11-23 16.98 16.27 16.48 16.52 191800.0 16.52
2020-11-20 16.29 15.66 15.77 16.26 178900.0 16.26
2020-11-19 16.03 15.59 15.68 15.97 145500.0 15.97
2020-11-18 16.2 15.74 16.01 15.79 219100.0 15.79
2020-11-17 15.99 15.32 15.6 15.9 362800.0 15.9
2020-11-16 16.09 15.57 15.98 15.8 196300.0 15.8
2020-11-13 15.82 15.38 15.5 15.65 184800.0 15.65
2020-11-12 15.95 15.31 15.84 15.43 284700.0 15.43
2020-11-11 16.0 15.37 15.91 15.93 176100.0 15.93
2020-11-10 15.99 15.45 15.56 15.77 295900.0 15.77
2020-11-09 16.36 15.28 16.0 15.35 286200.0 15.35
2020-11-06 14.92 14.51 14.83 14.75 113100.0 14.75
2020-11-05 15.15 14.46 14.57 14.79 273200.0 14.79
2020-11-04 14.63 14.04 14.4 14.4 268900.0 14.4
2020-11-03 14.59 14.11 14.19 14.5 485300.0 14.5
2020-11-02 14.1 13.45 13.84 13.9 288200.0 13.9
2020-10-30 13.89 13.45 13.89 13.6 250700.0 13.6
2020-10-29 14.02 13.39 13.62 13.88 226900.0 13.88
2020-10-28 14.09 13.48 13.48 13.73 362900.0 13.73
2020-10-27 14.55 14.07 14.33 14.13 260100.0 14.13
2020-10-26 15.04 13.92 15.04 14.26 270900.0 14.26
2020-10-23 15.55 13.94 14.4 15.01 599600.0 15.01
2020-10-22 14.31 13.73 14.08 13.89 545400.0 13.89
2020-10-21 14.1 13.34 13.57 13.95 261500.0 13.95
2020-10-20 13.99 13.48 13.63 13.6 426600.0 13.6
2020-10-19 14.29 13.45 14.05 13.5 231800.0 13.5
2020-10-16 14.37 13.93 14.26 13.96 389300.0 13.96
2020-10-15 14.46 13.75 13.85 14.35 231200.0 14.35
2020-10-14 14.39 13.8 13.94 14.12 247000.0 14.12
2020-10-13 13.77 13.4 13.5 13.55 261000.0 13.55
2020-10-12 14.07 13.47 13.68 13.59 216600.0 13.59
2020-10-09 13.87 13.43 13.57 13.82 206300.0 13.82
2020-10-08 13.52 12.97 13.1 13.4 211500.0 13.4
2020-10-07 13.35 12.92 13.23 13.05 308300.0 13.05
2020-10-06 13.53 12.86 13.1 13.07 357100.0 13.07
2020-10-05 13.08 12.78 12.78 12.97 179800.0 12.97
2020-10-02 12.89 12.12 12.45 12.68 146500.0 12.68
2020-10-01 12.94 12.46 12.74 12.74 205000.0 12.74
2020-09-30 13.11 12.61 12.72 12.74 309700.0 12.74
2020-09-29 12.84 12.42 12.79 12.67 333000.0 12.67
2020-09-28 12.85 12.29 12.29 12.78 282100.0 12.78
2020-09-25 12.31 11.8 11.83 12.23 253100.0 12.23
2020-09-24 12.34 11.81 12.12 11.86 240400.0 11.86
2020-09-23 12.87 12.09 12.09 12.11 344600.0 12.11
2020-09-22 12.51 12.01 12.47 12.27 264800.0 12.27
2020-09-21 12.77 12.16 12.72 12.47 404800.0 12.47
2020-09-18 13.63 12.8 13.44 13.07 1567400.0 13.07
2020-09-17 13.4 12.95 13.22 13.28 383600.0 13.28
2020-09-16 13.51 13.19 13.41 13.24 328700.0 13.24
2020-09-15 13.69 13.31 13.58 13.34 260400.0 13.34
2020-09-14 13.72 13.37 13.53 13.52 262500.0 13.52
2020-09-11 13.53 13.14 13.38 13.38 217800.0 13.38
2020-09-10 13.85 13.3 13.62 13.35 336600.0 13.35
2020-09-09 13.65 12.68 13.14 13.48 419100.0 13.48
2020-09-08 13.37 12.65 12.77 13.08 448300.0 13.08
2020-09-04 13.6 12.74 13.6 12.95 231900.0 12.95
2020-09-03 13.78 13.19 13.7 13.45 312000.0 13.45
2020-09-02 13.79 13.3 13.35 13.75 322300.0 13.75
2020-09-01 13.5 13.17 13.17 13.41 329800.0 13.41
2020-08-31 13.5 13.09 13.2 13.26 333600.0 13.26
2020-08-28 13.58 13.12 13.45 13.24 181800.0 13.24
2020-08-27 13.6 13.31 13.34 13.34 218500.0 13.34
2020-08-26 13.59 13.12 13.53 13.25 241000.0 13.25
2020-08-25 13.74 13.37 13.69 13.53 219800.0 13.53
2020-08-24 13.87 13.51 13.82 13.65 204000.0 13.65
2020-08-21 14.04 13.55 13.78 13.73 294600.0 13.73
2020-08-20 13.94 13.47 13.51 13.67 194200.0 13.67
2020-08-19 14.09 13.64 13.94 13.68 187400.0 13.68
2020-08-18 14.17 13.78 13.83 13.94 210900.0 13.94
2020-08-17 14.03 13.68 14.01 13.9 175100.0 13.9
2020-08-14 14.24 13.83 14.24 13.97 206100.0 13.97
2020-08-13 14.47 14.11 14.11 14.3 232300.0 14.3
2020-08-12 14.71 14.08 14.69 14.3 202300.0 14.3
2020-08-11 14.74 14.34 14.58 14.43 381700.0 14.43
2020-08-10 15.08 14.55 14.9 14.62 216300.0 14.62
2020-08-07 14.89 14.44 14.58 14.82 213100.0 14.82
2020-08-06 14.8 14.21 14.23 14.67 307400.0 14.67
2020-08-05 14.6 14.0 14.42 14.26 233200.0 14.26
2020-08-04 14.44 13.93 14.1 14.23 440400.0 14.23
2020-08-03 14.88 14.01 14.71 14.31 748300.0 14.31
2020-07-31 16.38 14.0 15.6 14.62 1035300.0 14.62
2020-07-30 12.79 11.73 11.77 12.54 524400.0 12.54
2020-07-29 12.21 11.8 12.09 12.07 293900.0 12.07
2020-07-28 12.12 11.66 11.67 11.98 448800.0 11.98
2020-07-27 11.77 11.43 11.57 11.74 193000.0 11.74
2020-07-24 11.86 11.56 11.82 11.63 219900.0 11.63
2020-07-23 11.85 11.4 11.5 11.79 362600.0 11.79
2020-07-22 11.62 11.43 11.45 11.57 292700.0 11.57
2020-07-21 11.91 11.28 11.8 11.49 257100.0 11.49
2020-07-20 11.79 11.37 11.37 11.69 308600.0 11.69
2020-07-17 11.52 11.19 11.27 11.44 185900.0 11.44
2020-07-16 11.33 11.1 11.19 11.29 167700.0 11.29
2020-07-15 11.51 11.0 11.0 11.32 402700.0 11.32
2020-07-14 10.73 10.37 10.54 10.72 147800.0 10.72
2020-07-13 10.98 10.59 10.93 10.59 207400.0 10.59
2020-07-10 10.79 10.31 10.36 10.77 147900.0 10.77
2020-07-09 10.71 10.18 10.6 10.37 218300.0 10.37
2020-07-08 10.68 10.29 10.65 10.63 267500.0 10.63
2020-07-07 10.99 10.54 10.95 10.7 304800.0 10.7
2020-07-06 11.18 10.88 11.18 11.1 145800.0 11.1
2020-07-02 11.34 10.76 11.2 10.9 212600.0 10.9
2020-07-01 11.18 10.76 10.93 10.94 212500.0 10.94
2020-06-30 11.02 10.57 10.66 10.98 297900.0 10.98
2020-06-29 10.97 10.35 10.41 10.74 274300.0 10.74
2020-06-26 10.71 9.95 10.59 10.19 1460700.0 10.19
2020-06-25 10.85 10.23 10.35 10.82 509300.0 10.82
2020-06-24 11.07 10.41 10.98 10.41 287400.0 10.41
2020-06-23 11.44 11.03 11.44 11.17 401400.0 11.17
2020-06-22 11.3 10.65 10.74 11.26 304500.0 11.26
2020-06-19 11.12 10.76 10.96 10.76 745200.0 10.76
2020-06-18 11.03 10.54 10.59 10.84 304700.0 10.84
2020-06-17 11.06 10.56 11.06 10.69 447300.0 10.69
2020-06-16 11.1 10.43 10.71 11.05 578800.0 11.05
2020-06-15 10.45 9.67 9.8 10.25 332000.0 10.25
2020-06-12 10.39 9.88 10.17 10.16 346900.0 10.16
2020-06-11 10.94 9.67 10.94 9.72 502700.0 9.72
2020-06-10 11.98 11.51 11.78 11.55 322000.0 11.55
2020-06-09 12.14 11.75 12.04 11.82 527800.0 11.82
2020-06-08 12.66 11.73 11.73 12.26 424400.0 12.26
2020-06-05 12.33 11.52 11.67 11.61 448200.0 11.61
2020-06-04 11.37 10.69 10.86 11.27 393100.0 11.27
2020-06-03 11.29 10.5 10.71 10.95 623000.0 10.95
2020-06-02 10.59 9.44 9.99 10.48 1823700.0 10.48
2020-06-01 10.61 10.0 10.32 10.29 498800.0 10.29
2020-05-29 10.48 9.79 10.2 10.32 760700.0 10.32
2020-05-28 11.59 10.48 11.25 10.5 486900.0 10.5
2020-05-27 11.47 10.64 10.92 11.4 753500.0 11.4
2020-05-26 10.78 9.95 10.19 10.71 804600.0 10.71
2020-05-22 9.92 9.48 9.57 9.78 189600.0 9.78
2020-05-21 10.12 9.74 9.94 9.82 157600.0 9.82
2020-05-20 10.15 9.71 10.12 9.97 310000.0 9.97
2020-05-19 10.33 9.21 9.73 9.91 485400.0 9.91
2020-05-18 10.0 9.59 9.59 9.86 349500.0 9.86
2020-05-15 9.24 8.69 8.83 9.2 324300.0 9.2
2020-05-14 8.95 8.41 8.54 8.78 343500.0 8.78
2020-05-13 9.78 8.64 9.78 8.73 407700.0 8.73
2020-05-12 10.13 9.7 9.78 9.88 547200.0 9.88
2020-05-11 10.32 9.4 10.05 9.73 287400.0 9.73
2020-05-08 10.39 9.84 9.95 10.11 325900.0 10.11
2020-05-07 9.94 9.21 9.27 9.81 296300.0 9.81
2020-05-06 9.86 9.1 9.76 9.32 476000.0 9.32
2020-05-05 10.15 9.1 9.36 9.75 467800.0 9.75
2020-05-04 10.11 9.02 10.11 9.11 390600.0 9.11
2020-05-01 10.43 9.69 10.35 9.99 340700.0 9.99
2020-04-30 11.17 10.41 11.08 10.55 332000.0 10.55
2020-04-29 11.65 11.22 11.5 11.38 256500.0 11.38
2020-04-28 11.53 10.81 11.48 11.12 234500.0 11.12
2020-04-27 11.22 10.69 10.73 11.15 214800.0 11.15
2020-04-24 10.65 10.3 10.47 10.53 159400.0 10.53
2020-04-23 10.83 9.87 10.09 10.37 227900.0 10.37
2020-04-22 10.68 9.97 10.68 10.08 246200.0 10.08
2020-04-21 10.76 10.23 10.49 10.54 216600.0 10.54
2020-04-20 11.19 10.61 10.9 10.86 289700.0 10.86
2020-04-17 10.87 10.29 10.46 10.69 258900.0 10.69
2020-04-16 10.4 9.71 10.15 10.1 464000.0 10.1
2020-04-15 10.59 9.86 10.05 10.2 325300.0 10.2
2020-04-14 10.84 10.2 10.73 10.53 262600.0 10.53
2020-04-13 10.6 10.16 10.51 10.44 448000.0 10.44
2020-04-09 11.05 10.27 10.6 10.75 337400.0 10.75
2020-04-08 11.06 10.24 10.54 10.37 399700.0 10.37
2020-04-07 10.51 9.97 10.09 10.24 455300.0 10.24
2020-04-06 9.8 9.31 9.57 9.78 465100.0 9.78
2020-04-03 9.39 8.79 9.21 9.2 387200.0 9.2
2020-04-02 9.56 8.62 8.62 9.3 469800.0 9.3
2020-04-01 9.98 7.84 9.98 8.62 638500.0 8.62
2020-03-31 10.48 9.97 10.46 10.44 447100.0 10.44
2020-03-30 10.46 9.7 10.0 10.43 347400.0 10.43
2020-03-27 10.35 8.94 9.41 9.92 740800.0 9.92
2020-03-26 9.45 8.54 8.65 9.42 281100.0 9.42
2020-03-25 9.28 8.44 9.04 8.57 544400.0 8.57
2020-03-24 9.16 8.32 8.72 9.1 447100.0 9.1
2020-03-23 8.6 6.65 7.22 8.31 469800.0 8.31
2020-03-20 8.37 6.51 7.96 7.12 793600.0 7.12
2020-03-19 8.37 5.77 5.78 7.94 656900.0 7.94
2020-03-18 8.18 5.51 5.99 5.72 1193500.0 5.72
2020-03-17 7.01 5.54 6.83 6.15 2104700.0 6.15
2020-03-16 9.22 5.1 8.15 6.72 1745900.0 6.72
2020-03-13 9.66 8.33 9.66 9.62 788700.0 9.62
2020-03-12 10.61 7.45 10.28 9.01 1048300.0 9.01
2020-03-11 11.31 10.6 10.92 11.01 545600.0 11.01
2020-03-10 11.25 9.75 9.76 11.25 781500.0 11.25
2020-03-09 12.73 8.75 12.58 9.29 1014800.0 9.29
2020-03-06 13.1 11.75 11.91 13.03 346200.0 13.03
2020-03-05 12.77 12.08 12.59 12.21 333300.0 12.21
2020-03-04 12.9 12.59 12.69 12.82 258000.0 12.82
2020-03-03 13.32 12.34 13.15 12.49 731100.0 12.49
2020-03-02 13.4 12.79 13.15 13.14 283900.0 13.14
2020-02-28 13.5 12.72 12.88 13.08 383200.0 13.08
2020-02-27 13.4 12.71 12.99 13.02 310800.0 13.02
2020-02-26 13.54 13.08 13.22 13.22 137400.0 13.22
2020-02-25 13.55 12.85 13.44 13.12 364800.0 13.12
2020-02-24 13.51 13.12 13.19 13.36 151400.0 13.36
2020-02-21 13.96 13.61 13.89 13.64 120600.0 13.64
2020-02-20 13.97 13.46 13.93 13.89 206600.0 13.89
2020-02-19 14.09 13.9 14.08 13.96 112800.0 13.96
2020-02-18 14.29 13.97 14.27 14.08 88400.0 14.08