NFXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	13.54	14.08	13.54	13.97	13.97	3.73%	221,174
Sep 10, 2025	13.29	13.49	13.29	13.47	13.47	1.26%	107,882
Sep 9, 2025	13.42	13.48	13.30	13.30	13.30	-1.59%	107,544
Sep 8, 2025	13.52	13.62	13.43	13.52	13.52	-0.07%	110,871
Sep 5, 2025	13.31	13.56	13.31	13.53	13.53	1.08%	111,191
Sep 4, 2025	13.79	13.79	13.37	13.38	13.38	-2.68%	94,569
Sep 3, 2025	13.95	13.95	13.72	13.75	13.75	-0.70%	60,470
Sep 2, 2025	14.03	14.21	13.83	13.85	13.85	-0.48%	128,403
Aug 29, 2025	13.67	14.00	13.67	13.91	13.91	1.97%	134,430
Aug 28, 2025	13.75	13.83	13.58	13.65	13.65	-0.55%	98,027
Aug 27, 2025	13.77	13.84	13.69	13.72	13.72	0.07%	59,669
Aug 26, 2025	13.73	13.85	13.69	13.71	13.71	-0.48%	125,594
Aug 25, 2025	14.01	14.01	13.62	13.78	13.78	-1.18%	176,371
Aug 22, 2025	13.90	14.01	13.85	13.94	13.94	0.22%	146,081
Aug 21, 2025	13.89	14.00	13.75	13.91	13.91	0.65%	39,355
Aug 20, 2025	13.75	14.05	13.73	13.82	13.82	0.07%	152,887
Aug 19, 2025	13.57	14.04	13.57	13.81	13.81	2.60%	185,672
Aug 18, 2025	13.55	13.58	13.42	13.46	13.46	-0.52%	59,858
Aug 15, 2025	13.64	13.65	13.46	13.53	13.53	-0.70%	115,275
Aug 14, 2025	13.86	13.89	13.47	13.63	13.63	-2.12%	274,600
Aug 13, 2025	13.58	13.94	13.58	13.92	13.92	1.64%	122,872
Aug 12, 2025	13.70	13.89	13.63	13.70	13.70	-0.50%	82,659
Aug 11, 2025	13.80	13.94	13.71	13.76	13.76	-0.58%	305,499
Aug 8, 2025	14.17	14.20	13.81	13.84	13.84	-2.60%	399,778
Aug 7, 2025	14.11	14.34	14.10	14.21	14.21	-0.08%	245,944
Aug 6, 2025	14.54	14.54	14.19	14.23	14.23	-2.67%	229,253
Aug 5, 2025	14.37	14.65	14.34	14.62	14.62	2.02%	165,998
Aug 4, 2025	14.31	14.43	14.26	14.33	14.33	-1.10%	169,119
Aug 1, 2025	14.45	14.55	14.24	14.48	14.48	0.13%	482,675
Jul 31, 2025	14.16	14.47	14.11	14.47	14.47	2.15%	224,889
Jul 30, 2025	14.35	14.36	14.15	14.16	14.16	-1.29%	81,821
Jul 29, 2025	14.25	14.41	14.23	14.35	14.35	0.53%	229,786
Jul 28, 2025	14.21	14.34	13.99	14.27	14.27	0.56%	262,256
Jul 25, 2025	14.19	14.26	14.11	14.19	14.19	0.09%	111,858
Jul 24, 2025	14.20	14.40	14.16	14.18	14.18	-0.23%	501,838
Jul 23, 2025	14.08	14.26	14.05	14.21	14.21	0.92%	311,759
Jul 22, 2025	13.63	14.10	13.62	14.08	14.08	3.68%	273,361
Jul 21, 2025	13.95	13.99	13.55	13.58	13.58	-1.95%	308,397
Jul 18, 2025	13.47	13.94	13.47	13.85	13.85	4.14%	825,859
Jul 17, 2025	13.40	13.49	13.15	13.30	13.30	-0.92%	988,067
Jul 16, 2025	13.24	13.44	13.23	13.42	13.42	0.78%	109,011
Jul 15, 2025	13.34	13.50	13.24	13.32	13.32	0.23%	103,192
Jul 14, 2025	13.51	13.51	13.22	13.29	13.29	-1.48%	160,028
Jul 11, 2025	13.36	13.62	13.36	13.49	13.49	0.52%	121,015
Jul 10, 2025	13.12	13.45	13.04	13.42	13.42	2.84%	154,075
Jul 9, 2025	13.14	13.26	13.03	13.05	13.05	-0.84%	75,503
Jul 8, 2025	13.02	13.32	13.01	13.16	13.16	1.15%	155,811
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