NFXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	13.00	13.14	13.00	13.01	13.01	0.62%	114,655
Jul 3, 2025	13.02	13.11	12.89	12.93	12.93	-0.84%	86,714
Jul 2, 2025	12.94	13.18	12.91	13.04	13.04	0.62%	289,629
Jul 1, 2025	12.59	13.07	12.55	12.96	12.96	3.43%	713,457
Jun 30, 2025	12.65	12.70	12.52	12.53	12.53	-1.42%	252,299
Jun 27, 2025	12.85	12.89	12.62	12.71	12.71	-1.09%	578,892
Jun 26, 2025	13.12	13.12	12.84	12.85	12.85	-2.36%	163,669
Jun 25, 2025	13.06	13.17	12.93	13.16	13.16	0.23%	142,500
Jun 24, 2025	13.30	13.38	13.08	13.13	13.13	-2.52%	191,438
Jun 23, 2025	13.66	13.87	13.46	13.47	13.39	-1.68%	138,270
Jun 20, 2025	13.72	13.78	13.53	13.70	13.62	-0.87%	66,538
Jun 18, 2025	13.69	13.82	13.60	13.82	13.74	-	85,313
Jun 17, 2025	13.72	13.85	13.69	13.82	13.74	0.36%	36,057
Jun 16, 2025	13.84	13.87	13.76	13.77	13.69	-0.94%	96,339
Jun 13, 2025	13.94	14.02	13.83	13.90	13.82	0.29%	120,687
Jun 12, 2025	13.82	13.91	13.70	13.86	13.78	0.29%	107,342
Jun 11, 2025	14.05	14.07	13.71	13.82	13.74	-1.22%	140,536
Jun 10, 2025	13.79	14.25	13.78	13.99	13.91	1.67%	340,906
Jun 9, 2025	13.57	13.79	13.57	13.76	13.68	1.25%	177,019
Jun 6, 2025	13.40	13.64	13.40	13.59	13.51	0.89%	145,739
Jun 5, 2025	13.55	13.59	13.34	13.47	13.39	-0.88%	611,404
Jun 4, 2025	13.77	13.77	13.55	13.59	13.51	-1.74%	215,307
Jun 3, 2025	13.78	13.90	13.70	13.83	13.75	-	204,109
Jun 2, 2025	14.02	14.07	13.81	13.83	13.75	-0.79%	184,267
May 30, 2025	14.05	14.25	13.90	13.94	13.86	-1.83%	246,116
May 29, 2025	13.93	14.30	13.93	14.20	14.11	1.94%	204,370
May 28, 2025	13.89	13.94	13.86	13.93	13.85	0.22%	92,625
May 27, 2025	14.08	14.10	13.89	13.90	13.82	-2.11%	166,478
May 23, 2025	14.25	14.26	14.13	14.20	14.11	0.14%	213,898
May 22, 2025	14.06	14.18	14.03	14.18	14.09	0.57%	162,478
May 21, 2025	14.14	14.16	13.88	14.10	14.01	-0.14%	337,538
May 20, 2025	14.19	14.24	14.09	14.12	14.03	0.07%	139,526
May 19, 2025	14.31	14.32	14.10	14.11	14.02	0.14%	192,699
May 16, 2025	14.08	14.23	14.05	14.09	14.00	-1.12%	223,647
May 15, 2025	14.62	14.62	14.14	14.25	14.16	-2.33%	404,478
May 14, 2025	14.88	14.88	14.56	14.59	14.50	-1.08%	282,211
May 13, 2025	15.05	15.16	14.62	14.75	14.66	-2.51%	393,044
May 12, 2025	14.91	15.22	14.88	15.13	15.04	2.72%	942,166
May 9, 2025	14.65	14.83	14.61	14.73	14.64	0.34%	363,357
May 8, 2025	14.47	14.75	14.45	14.68	14.59	1.03%	557,190
May 7, 2025	14.76	14.76	14.43	14.53	14.44	-1.62%	622,469
May 6, 2025	14.91	14.91	14.64	14.77	14.68	-0.34%	707,077
May 5, 2025	15.07	15.15	14.68	14.82	14.73	1.86%	1,847,460
May 2, 2025	14.81	14.83	14.50	14.55	14.46	-2.09%	874,195
May 1, 2025	14.98	15.09	14.70	14.86	14.77	-	578,721
Apr 30, 2025	15.09	15.23	14.82	14.86	14.77	-0.40%	273,604
Apr 29, 2025	15.24	15.32	14.89	14.92	14.83	-1.39%	237,678
Apr 28, 2025	15.22	15.48	15.07	15.13	15.04	-0.79%	205,058
Apr 25, 2025	15.34	15.37	15.17	15.25	15.16	-0.46%	137,437
Apr 24, 2025	16.05	16.05	15.24	15.32	15.23	-4.19%	331,469