NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	30.73	30.73	30.73	30.73	30.59	-0.13%	176
May 13, 2026	30.51	30.85	30.51	30.77	30.63	0.57%	1,377
May 12, 2026	30.31	30.59	30.31	30.59	30.46	-1.40%	990
May 11, 2026	30.98	31.03	30.98	31.03	30.89	0.68%	324
May 8, 2026	30.65	30.82	30.65	30.82	30.68	0.84%	451
May 7, 2026	30.61	30.61	30.56	30.56	30.43	-1.76%	629
May 6, 2026	30.91	31.11	30.91	31.11	30.97	0.45%	1,207
May 5, 2026	30.90	31.05	30.90	30.97	30.84	0.95%	1,575
May 4, 2026	30.81	30.90	30.68	30.68	30.54	-0.66%	1,819
May 1, 2026	30.68	30.90	30.68	30.88	30.75	0.95%	1,684
Apr 30, 2026	30.59	30.59	30.59	30.59	30.46	1.99%	83
Apr 29, 2026	29.94	29.99	29.90	29.99	29.86	0.12%	7,854
Apr 28, 2026	30.02	30.02	29.96	29.96	29.83	-1.33%	3,797
Apr 27, 2026	30.34	30.39	30.34	30.36	30.23	-0.29%	3,422
Apr 24, 2026	30.52	30.52	30.45	30.45	30.32	0.28%	124
Apr 23, 2026	30.50	30.53	30.28	30.36	30.23	-2.63%	3,695