NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.42	27.59	27.34	27.48	27.48	0.04%	5,770
Mar 10, 2026	27.53	27.75	27.45	27.47	27.47	-0.69%	1,955
Mar 9, 2026	26.86	27.66	26.86	27.66	27.66	0.92%	2,558
Mar 6, 2026	27.58	27.58	27.41	27.41	27.41	-2.76%	2,748
Mar 5, 2026	28.44	28.48	28.10	28.19	28.19	-1.32%	1,322
Mar 4, 2026	28.57	28.59	28.23	28.57	28.57	0.77%	2,234
Mar 3, 2026	27.83	28.35	27.83	28.35	28.35	-1.40%	3,129
Mar 2, 2026	28.46	28.77	28.31	28.75	28.75	0.85%	2,654
Feb 27, 2026	28.18	28.51	28.15	28.51	28.51	-0.24%	18,141
Feb 26, 2026	28.40	28.58	28.28	28.58	28.58	0.77%	3,624
Feb 25, 2026	28.35	28.36	28.35	28.36	28.36	-0.04%	749
Feb 24, 2026	28.40	28.45	28.35	28.37	28.37	1.32%	4,742
Feb 23, 2026	28.55	28.55	27.79	28.00	28.00	-2.30%	4,627
Feb 20, 2026	28.25	28.66	28.25	28.66	28.66	0.66%	1,089
Feb 19, 2026	28.23	28.47	28.23	28.47	28.47	-0.20%	1,531
Feb 18, 2026	28.25	28.53	27.73	28.53	28.53	1.22%	1,576
Feb 17, 2026	28.11	28.18	28.11	28.18	28.18	0.01%	1,001
Feb 13, 2026	28.01	28.33	27.99	28.18	28.18	0.88%	1,312
Feb 12, 2026	28.66	28.66	27.50	27.93	27.93	-1.94%	5,120
Feb 11, 2026	28.49	28.49	28.40	28.49	28.49	-0.19%	1,701
Feb 10, 2026	28.50	28.70	28.50	28.54	28.54	0.11%	1,866
Feb 9, 2026	28.54	28.59	28.35	28.51	28.51	-0.24%	8,175
Feb 6, 2026	27.93	28.64	27.93	28.58	28.58	3.80%	12,284
Feb 5, 2026	27.69	27.69	27.46	27.53	27.53	-1.85%	4,999
Feb 4, 2026	28.14	28.20	27.74	28.05	28.05	1.84%	2,941
Feb 3, 2026	27.79	27.89	27.55	27.55	27.54	-0.41%	2,784
Feb 2, 2026	27.75	27.75	27.64	27.66	27.66	1.40%	2,138
Jan 30, 2026	27.41	27.41	27.08	27.28	27.28	-0.59%	4,733
Jan 29, 2026	27.48	27.48	27.17	27.44	27.44	-0.28%	8,750
Jan 28, 2026	27.71	27.71	27.44	27.52	27.51	-0.98%	1,105
Jan 27, 2026	27.70	27.79	27.70	27.79	27.79	0.40%	1,168
Jan 26, 2026	27.64	27.72	27.62	27.68	27.68	-0.37%	6,838
Jan 23, 2026	27.79	27.79	27.77	27.78	27.78	-1.59%	3,910
Jan 22, 2026	28.11	28.42	28.11	28.23	28.23	1.21%	5,188
Jan 21, 2026	27.64	27.90	27.51	27.89	27.89	2.59%	1,995
Jan 20, 2026	27.04	27.42	27.04	27.19	27.19	-1.65%	3,231
Jan 16, 2026	27.75	27.75	27.65	27.65	27.64	-0.76%	1,473
Jan 15, 2026	27.82	27.87	27.82	27.86	27.86	0.52%	1,975
Jan 14, 2026	27.77	27.77	27.71	27.71	27.71	0.27%	217
Jan 13, 2026	27.70	27.70	27.64	27.64	27.64	0.08%	5,503
Jan 12, 2026	27.51	27.64	27.46	27.62	27.62	-0.84%	1,326
Jan 9, 2026	27.86	27.94	27.78	27.85	27.85	0.40%	10,678
Jan 8, 2026	26.88	27.81	26.88	27.74	27.74	1.10%	3,112
Jan 7, 2026	27.47	27.47	27.35	27.43	27.43	-1.31%	1,301
Jan 6, 2026	27.51	27.81	27.51	27.80	27.80	3.03%	8,605
Jan 5, 2026	26.92	27.02	26.90	26.98	26.98	0.99%	2,257
Jan 2, 2026	26.61	26.80	26.60	26.72	26.71	1.04%	2,258
Dec 31, 2025	26.49	26.51	26.42	26.44	26.44	-0.74%	833
Dec 30, 2025	26.72	26.72	26.64	26.64	26.64	-0.30%	400
Dec 29, 2025	26.80	26.80	26.67	26.72	26.72	-0.73%	4,402