TipRanks
Go Ultimate55% OFF

Nexentis Technologies (NXTS) Historical Prices

NXTS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.580.580.510.530.53-9.23%57,7180.15
Oct 30, 20260.590.610.540.590.59-7.29%166,4320.43
Oct 29, 20260.660.790.600.630.63+0.48%1,683,0954.60
Oct 28, 20260.570.650.550.630.63+8.28%533,5591.48
Oct 27, 20260.550.580.520.580.58+3.20%145,5570.41
Oct 26, 20260.590.590.510.560.56+7.25%534,7941.52
Oct 23, 20260.570.570.520.520.52-7.58%30,6630.09
Oct 22, 20260.530.580.520.570.57+4.81%32,2470.09
Oct 21, 20260.610.610.500.540.54-12.03%151,8640.42
Oct 20, 20260.630.630.570.620.62-3.91%113,9390.32
Oct 19, 20260.630.650.610.640.64-0.78%41,7880.12
Oct 16, 20260.700.710.610.650.65-5.43%38,5220.11
Oct 15, 20260.630.690.600.680.68+4.60%104,5820.29
Oct 14, 20260.710.710.600.650.65-7.25%91,8710.26
Oct 13, 20260.710.750.640.700.70-6.89%120,3490.34
Oct 12, 20260.870.870.730.760.76-11.90%318,9640.91
Oct 09, 20260.820.960.820.860.86-2.94%178,8430.51
Oct 08, 20260.961.010.880.880.88-18.24%461,2221.34
Oct 07, 20261.121.190.941.081.08-22.30%18,422,221351.68
Oct 06, 20261.391.411.381.391.39+0.72%3,2200.06
Oct 05, 20261.461.471.371.381.38-7.38%3,4900.07
Oct 02, 20261.441.501.411.491.49+4.20%5,2760.09
Oct 01, 20261.411.461.411.431.43+2.88%7,2040.12
Sep 30, 20261.331.431.331.391.39-0.71%10,9140.18
Sep 29, 20261.451.451.371.401.40-4.44%7,5080.12
Sep 28, 20261.451.511.451.471.47-0.34%6,8420.11
Sep 25, 20261.451.521.371.471.47+0.68%25,7470.40
Sep 24, 20261.521.551.311.461.46+0.34%74,3420.92
Sep 23, 20261.431.661.141.461.46+3.19%473,5836.29
Sep 22, 20261.381.441.361.411.41+2.17%11,1770.14
Sep 21, 20261.331.381.291.381.38+5.34%13,5530.14
Sep 18, 20261.361.441.311.311.31-4.38%19,4200.14
Sep 17, 20261.401.401.321.371.37+0.00%15,4960.01
Sep 16, 20261.501.501.371.371.37-4.20%16,5820.01
Sep 15, 20261.621.621.281.431.43-8.33%59,1810.05
Sep 14, 20261.611.611.561.561.56-3.70%8,1380.01
Sep 11, 20261.641.641.551.621.62-4.14%7,2770.01
Sep 10, 20261.701.701.641.691.69+0.00%7,7030.01
Sep 09, 20261.641.721.641.691.69+1.20%6,7460.01
Sep 08, 20261.731.731.621.671.67-2.91%8,0440.01
Sep 07, 20261.731.741.611.721.72+0.00%00.00
Sep 04, 20261.731.741.611.721.72+2.38%10,1360.01
Sep 03, 20261.681.701.611.681.68-2.33%19,6620.02
Sep 02, 20261.761.891.611.721.72-2.27%31,9880.02
Sep 01, 20261.771.771.671.761.76-2.22%14,1050.01
Aug 31, 20261.861.861.691.801.80-2.17%35,9230.03
Aug 28, 20261.892.051.751.841.84-3.66%76,1140.06
Aug 27, 20261.881.911.811.911.91+1.60%14,4210.01
Aug 26, 20261.931.931.811.881.88+1.62%12,3490.01
Aug 25, 20261.871.881.731.851.85+3.93%95,1790.07