NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.17	33.59	33.17	33.18	-	-	5
Jul 27, 2026	33.10	33.26	33.10	33.18	33.18	2.00%	1,224
Jul 24, 2026	32.41	32.57	32.30	32.53	32.53	1.22%	1,474
Jul 23, 2026	32.33	32.33	32.00	32.14	32.14	-1.62%	2,383
Jul 22, 2026	32.77	32.77	32.63	32.67	32.67	-0.80%	852
Jul 21, 2026	32.86	32.95	32.86	32.93	32.93	-0.38%	625
Jul 20, 2026	33.10	33.10	33.06	33.06	33.06	-0.76%	524
Jul 17, 2026	33.57	33.57	33.21	33.31	33.31	-0.54%	629
Jul 16, 2026	33.25	33.53	33.25	33.49	33.49	1.72%	2,982
Jul 15, 2026	32.99	33.27	32.88	32.92	32.92	1.05%	5,613
Jul 14, 2026	32.58	32.58	32.58	32.58	32.58	-0.47%	175
Jul 13, 2026	31.96	32.94	31.96	32.74	32.74	0.46%	3,785
Jul 10, 2026	32.70	32.70	32.59	32.59	32.59	0.14%	3,379
Jul 9, 2026	32.37	32.54	32.37	32.54	32.54	1.03%	1,683
Jul 8, 2026	32.11	32.21	32.11	32.21	32.21	-2.16%	946
Jul 7, 2026	32.92	32.92	32.92	32.92	32.92	-0.07%	213
Jul 6, 2026	33.05	33.05	32.95	32.95	32.95	-0.11%	629
Jul 2, 2026	32.86	32.98	32.86	32.98	32.98	0.73%	639
Jul 1, 2026	32.99	33.05	32.74	32.74	32.74	1.08%	2,916
Jun 30, 2026	32.98	32.98	32.28	32.39	32.39	-0.23%	1,973
Jun 29, 2026	32.33	32.46	32.33	32.46	32.46	0.32%	3,089
Jun 26, 2026	29.06	32.50	29.06	32.50	32.36	2.90%	5,405
Jun 25, 2026	31.61	31.61	31.58	31.58	31.45	0.29%	646
Jun 24, 2026	31.42	31.53	31.42	31.49	31.36	1.91%	1,065
Jun 23, 2026	30.91	30.99	30.90	30.90	30.77	0.48%	3,106
Jun 22, 2026	30.89	30.89	30.76	30.76	30.62	-1.39%	3,363
Jun 18, 2026	31.14	31.19	31.14	31.19	31.05	1.13%	721
Jun 17, 2026	31.53	31.82	30.83	30.84	30.71	-2.21%	1,404
Jun 16, 2026	31.72	31.72	31.54	31.54	31.40	-0.63%	3,470
Jun 15, 2026	32.16	32.25	31.74	31.74	31.60	-0.04%	4,551
Jun 12, 2026	31.38	31.81	31.38	31.75	31.61	0.85%	936
Jun 11, 2026	31.49	31.49	31.49	31.49	31.35	1.76%	106
Jun 10, 2026	31.21	31.23	30.94	30.94	30.81	-1.46%	2,205
Jun 9, 2026	31.40	31.41	31.33	31.40	31.26	1.02%	1,364
Jun 8, 2026	31.23	31.23	31.08	31.08	30.95	0.30%	1,131
Jun 5, 2026	31.53	31.53	30.87	30.99	30.85	-1.71%	9,934
Jun 4, 2026	31.42	31.75	31.35	31.53	31.39	1.06%	2,348
Jun 3, 2026	31.24	31.24	31.19	31.20	31.06	-1.51%	1,905
Jun 2, 2026	31.63	31.67	31.63	31.67	31.54	-0.87%	1,708
Jun 1, 2026	31.92	32.04	31.92	31.95	31.81	0.98%	3,342
May 29, 2026	31.64	31.75	31.57	31.64	31.50	-0.67%	3,260
May 28, 2026	31.75	31.93	31.75	31.86	31.72	0.90%	1,682
May 27, 2026	31.55	31.69	31.55	31.57	31.43	0.24%	4,685
May 26, 2026	31.43	31.53	31.43	31.49	31.36	0.59%	1,421
May 22, 2026	31.22	31.31	31.22	31.31	31.17	1.21%	559
May 21, 2026	30.19	30.99	30.19	30.94	30.80	1.50%	1,677
May 20, 2026	30.30	30.48	30.30	30.48	30.35	2.03%	509
May 19, 2026	29.82	29.87	29.78	29.87	29.74	-0.83%	647
May 18, 2026	31.74	31.74	29.99	30.12	29.99	-0.70%	5,586
May 15, 2026	30.15	30.40	30.15	30.33	30.20	-1.28%	754