Quixant(GB:NXQ)
GBXÂ 41.000.00 (0.00%)
GB:NXQ
Quixant historical prices
GBXÂ 41.00
At close:0.00 (0.00%)
Want to see GB:NXQ full AI Analyst Report?
Quixant (NXQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41.00 | 42.00 | 40.20 | 41.00 | 41.00 | 0.00% | 4,261 | 0.10 |
| Nov 11, 2026 | 41.00 | 40.12 | 40.12 | 41.00 | 41.00 | 0.00% | 1,899 | 0.05 |
| Nov 10, 2026 | 41.00 | 42.00 | 40.12 | 41.00 | 41.00 | 0.00% | 85,385 | 2.04 |
| Nov 09, 2026 | 41.00 | 41.75 | 40.25 | 41.00 | 41.00 | 0.00% | 157,769 | 3.98 |
| Nov 06, 2026 | 42.00 | 43.18 | 40.12 | 41.00 | 41.00 | -2.38% | 22,988 | 0.58 |
| Nov 05, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 0.00% | 3,739 | 0.09 |
| Nov 04, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 0.00% | 2,574 | 0.06 |
| Nov 03, 2026 | 42.00 | 40.58 | 40.56 | 42.00 | 42.00 | 0.00% | 2,360 | 0.06 |
| Nov 02, 2026 | 42.00 | 43.00 | 40.50 | 42.00 | 42.00 | 0.00% | 16,172 | 0.40 |
| Oct 30, 2026 | 42.00 | 43.00 | 41.50 | 42.00 | 42.00 | 0.00% | 12,031 | 0.30 |
| Oct 29, 2026 | 42.00 | 41.58 | 41.58 | 42.00 | 42.00 | 0.00% | 1,373 | 0.03 |
| Oct 28, 2026 | 42.00 | 41.58 | 40.00 | 42.00 | 42.00 | 0.00% | 188 | 0.00 |
| Oct 27, 2026 | 42.00 | 44.00 | 41.58 | 42.00 | 42.00 | 0.00% | 1,363 | 0.03 |
| Oct 26, 2026 | 42.00 | 43.34 | 41.52 | 42.00 | 42.00 | +5.00% | 19,744 | 0.41 |
| Oct 23, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 18,763 | 0.39 |
| Oct 22, 2026 | 42.00 | 43.34 | 41.50 | 42.00 | 42.00 | 0.00% | 7,610 | 0.16 |
| Oct 21, 2026 | 42.00 | 43.35 | 41.11 | 42.00 | 42.00 | 0.00% | 492,407 | 11.87 |
| Oct 20, 2026 | 42.00 | 43.96 | 41.50 | 42.00 | 42.00 | 0.00% | 7,694 | 0.19 |
| Oct 19, 2026 | 42.00 | 41.50 | 41.45 | 42.00 | 42.00 | 0.00% | 138 | 0.00 |
| Oct 16, 2026 | 42.00 | 41.45 | 41.45 | 42.00 | 42.00 | 0.00% | 400 | 0.01 |
| Oct 15, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 0.00% | 14,467 | 0.34 |
| Oct 14, 2026 | 42.00 | 44.00 | 41.13 | 42.00 | 42.00 | 0.00% | 58,717 | 1.42 |
| Oct 13, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 0.00% | 32,930 | 0.80 |
| Oct 12, 2026 | 42.00 | 42.50 | 40.00 | 42.00 | 42.00 | 0.00% | 8,632 | 0.20 |
| Oct 09, 2026 | 42.00 | 43.49 | 40.66 | 42.00 | 42.00 | 0.00% | 2,586 | 0.06 |
| Oct 08, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 0.00% | 30,036 | 0.70 |
| Oct 07, 2026 | 42.00 | 42.00 | 41.12 | 42.00 | 42.00 | +2.44% | 23,292 | 0.55 |
| Oct 06, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | +2.50% | 58,843 | 1.41 |
| Oct 05, 2026 | 42.50 | 45.00 | 40.00 | 40.00 | 40.00 | -5.88% | 32,430 | 0.79 |
| Oct 02, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 0.00% | 18,517 | 0.45 |
| Oct 01, 2026 | 41.00 | 42.80 | 40.00 | 42.50 | 42.50 | +3.66% | 81,410 | 2.04 |
| Sep 30, 2026 | 41.00 | 41.60 | 41.00 | 41.00 | 41.00 | 0.00% | 29,667 | 0.74 |
| Sep 29, 2026 | 41.00 | 42.00 | 40.86 | 41.00 | 41.00 | 0.00% | 209 | 0.01 |
| Sep 28, 2026 | 41.00 | 41.68 | 40.79 | 41.00 | 41.00 | 0.00% | 37,678 | 0.91 |
| Sep 25, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 36,299 | 0.87 |
| Sep 24, 2026 | 41.50 | 42.02 | 40.46 | 41.50 | 41.50 | 0.00% | 2,351 | 0.05 |
| Sep 23, 2026 | 41.50 | 42.05 | 40.75 | 41.50 | 41.50 | 0.00% | 2,747 | 0.06 |
| Sep 22, 2026 | 42.50 | 45.00 | 40.00 | 41.50 | 41.50 | -2.35% | 19,515 | 0.45 |
| Sep 21, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 0.00% | 48,423 | 1.14 |
| Sep 18, 2026 | 42.50 | 44.20 | 40.00 | 42.50 | 42.50 | 0.00% | 602,927 | 18.38 |
| Sep 17, 2026 | 42.50 | 44.00 | 40.10 | 42.50 | 42.50 | 0.00% | 22,958 | 0.70 |
| Sep 16, 2026 | 43.50 | 45.00 | 40.77 | 42.50 | 42.50 | -3.41% | 40,236 | 1.22 |
| Sep 15, 2026 | 45.50 | 48.00 | 43.00 | 44.00 | 44.00 | -5.38% | 27,370 | 0.84 |
| Sep 14, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 75,911 | 2.34 |
| Sep 11, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | 0.00% | 13,770 | 0.42 |
| Sep 10, 2026 | 47.00 | 46.75 | 45.00 | 47.00 | 47.00 | 0.00% | 2,451 | 0.07 |
| Sep 09, 2026 | 49.00 | 50.00 | 45.00 | 47.00 | 47.00 | -6.00% | 48,262 | 1.49 |
| Sep 08, 2026 | 50.00 | 48.52 | 48.00 | 50.00 | 50.00 | 0.00% | 15,462 | 0.48 |
| Sep 07, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 0.00% | 6,029 | 0.19 |
| Sep 04, 2026 | 50.00 | 50.84 | 48.00 | 50.00 | 50.00 | 0.00% | 14,211 | 0.43 |
