Want to see FR:NXI full AI Analyst Report?
NEXITY (NXI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.06 | 3.88 | 3.90 | 3.90 | -4.08% | 288,428 | 1.18 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.05 | 4.07 | 4.07 | -3.92% | 271,796 | 1.11 |
| Oct 28, 2026 | 4.28 | 4.37 | 4.23 | 4.23 | 4.23 | -0.47% | 165,523 | 0.68 |
| Oct 27, 2026 | 4.31 | 4.35 | 4.20 | 4.25 | 4.25 | -1.30% | 217,376 | 0.89 |
| Oct 26, 2026 | 4.41 | 4.50 | 4.31 | 4.31 | 4.31 | -0.92% | 218,000 | 0.90 |
| Oct 23, 2026 | 4.70 | 4.78 | 4.31 | 4.35 | 4.35 | -5.19% | 381,858 | 1.60 |
| Oct 22, 2026 | 4.71 | 4.71 | 4.53 | 4.59 | 4.59 | -3.61% | 179,188 | 0.75 |
| Oct 21, 2026 | 4.75 | 4.79 | 4.68 | 4.76 | 4.76 | +0.00% | 117,814 | 0.47 |
| Oct 20, 2026 | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | +1.36% | 100,401 | 0.40 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.59 | 4.70 | 4.70 | -1.80% | 420,613 | 1.71 |
| Oct 16, 2026 | 4.73 | 4.78 | 4.66 | 4.78 | 4.78 | +2.22% | 79,434 | 0.32 |
| Oct 15, 2026 | 4.65 | 4.75 | 4.65 | 4.68 | 4.68 | +0.56% | 112,588 | 0.46 |
| Oct 14, 2026 | 4.73 | 4.85 | 4.63 | 4.65 | 4.65 | -1.15% | 154,528 | 0.63 |
| Oct 13, 2026 | 4.62 | 4.72 | 4.57 | 4.71 | 4.71 | +2.22% | 172,045 | 0.71 |
| Oct 12, 2026 | 4.62 | 4.67 | 4.60 | 4.60 | 4.60 | -0.13% | 139,981 | 0.58 |
| Oct 09, 2026 | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | -1.12% | 224,490 | 0.94 |
| Oct 08, 2026 | 4.72 | 4.79 | 4.53 | 4.66 | 4.66 | -1.89% | 211,043 | 0.89 |
| Oct 07, 2026 | 4.51 | 4.77 | 4.49 | 4.75 | 4.75 | +5.04% | 298,745 | 1.27 |
| Oct 06, 2026 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | +0.76% | 205,821 | 0.88 |
| Oct 05, 2026 | 4.36 | 4.49 | 4.31 | 4.49 | 4.49 | +1.91% | 211,942 | 0.91 |
| Oct 02, 2026 | 4.55 | 4.58 | 4.35 | 4.41 | 4.41 | -1.96% | 257,080 | 1.11 |
| Oct 01, 2026 | 4.78 | 4.78 | 4.45 | 4.49 | 4.49 | -6.69% | 340,636 | 1.49 |
| Sep 30, 2026 | 4.90 | 4.94 | 4.77 | 4.82 | 4.82 | -1.75% | 184,292 | 0.81 |
| Sep 29, 2026 | 4.96 | 5.09 | 4.84 | 4.90 | 4.90 | -1.45% | 231,977 | 1.03 |
| Sep 28, 2026 | 5.11 | 5.23 | 4.97 | 4.97 | 4.97 | -2.57% | 197,890 | 0.88 |
| Sep 25, 2026 | 5.17 | 5.21 | 5.06 | 5.11 | 5.11 | -0.87% | 170,683 | 0.76 |
| Sep 24, 2026 | 5.18 | 5.25 | 5.10 | 5.15 | 5.15 | -0.68% | 632,215 | 2.92 |
| Sep 23, 2026 | 5.28 | 5.30 | 5.07 | 5.19 | 5.19 | -1.05% | 220,885 | 1.03 |
| Sep 22, 2026 | 5.10 | 5.31 | 5.07 | 5.24 | 5.24 | +3.25% | 302,454 | 1.42 |
| Sep 21, 2026 | 5.27 | 5.29 | 5.02 | 5.08 | 5.08 | -3.43% | 409,970 | 1.97 |
| Sep 18, 2026 | 5.41 | 5.43 | 5.24 | 5.26 | 5.26 | -3.58% | 536,758 | 2.65 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.37% | 168,426 | 0.83 |
| Sep 16, 2026 | 5.47 | 5.51 | 5.35 | 5.47 | 5.47 | +0.09% | 232,433 | 1.16 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.43 | 5.47 | 5.47 | -4.04% | 267,728 | 1.34 |
| Sep 14, 2026 | 5.76 | 5.86 | 5.59 | 5.70 | 5.70 | -2.23% | 274,235 | 1.39 |
| Sep 11, 2026 | 6.00 | 6.05 | 5.82 | 5.83 | 5.83 | -2.75% | 308,974 | 1.58 |
| Sep 10, 2026 | 5.99 | 6.11 | 5.95 | 5.99 | 5.99 | +0.42% | 179,330 | 0.92 |
| Sep 09, 2026 | 6.12 | 6.26 | 5.96 | 5.97 | 5.97 | -3.63% | 294,157 | 1.53 |
| Sep 08, 2026 | 6.20 | 6.26 | 6.11 | 6.19 | 6.19 | -0.96% | 194,232 | 1.01 |
| Sep 07, 2026 | 6.50 | 6.52 | 6.24 | 6.25 | 6.25 | -4.36% | 335,340 | 1.78 |
| Sep 04, 2026 | 6.37 | 6.56 | 6.35 | 6.54 | 6.54 | +2.59% | 187,539 | 1.00 |
| Sep 03, 2026 | 6.37 | 6.41 | 6.33 | 6.37 | 6.37 | -0.16% | 185,718 | 0.99 |
| Sep 02, 2026 | 6.55 | 6.56 | 6.37 | 6.38 | 6.38 | -2.67% | 223,574 | 1.21 |
| Sep 01, 2026 | 6.64 | 6.64 | 6.53 | 6.56 | 6.56 | -0.83% | 108,448 | 0.59 |
| Aug 31, 2026 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | -2.00% | 1,905,679 | 11.97 |
| Aug 28, 2026 | 6.82 | 6.88 | 6.75 | 6.75 | 6.75 | -0.59% | 131,366 | 0.83 |
| Aug 27, 2026 | 6.91 | 6.91 | 6.69 | 6.79 | 6.79 | -1.81% | 156,258 | 0.98 |
| Aug 26, 2026 | 6.97 | 7.02 | 6.88 | 6.91 | 6.91 | +0.00% | 112,720 | 0.71 |
| Aug 25, 2026 | 6.93 | 6.97 | 6.83 | 6.91 | 6.91 | -0.14% | 102,164 | 0.64 |
| Aug 24, 2026 | 6.91 | 6.94 | 6.85 | 6.92 | 6.92 | +0.00% | 86,054 | 0.53 |