NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.48	34.24	33.48	34.24	34.24	2.81%	35,278
Oct 14, 2026	33.32	33.32	33.18	33.31	33.31	-0.96%	3,036
Oct 13, 2026	33.57	33.70	33.53	33.63	33.63	0.60%	2,517
Oct 12, 2026	33.47	33.47	33.41	33.43	33.43	0.06%	1,821
Oct 9, 2026	33.25	33.41	33.24	33.41	33.41	0.65%	2,108
Oct 8, 2026	32.78	33.19	32.73	33.19	33.19	1.01%	2,606
Oct 7, 2026	32.90	32.90	32.85	32.86	32.86	-0.59%	965
Oct 6, 2026	33.10	33.10	33.05	33.05	33.05	-0.18%	627
Oct 5, 2026	33.06	33.16	33.06	33.11	33.11	1.27%	1,004
Oct 2, 2026	32.97	32.97	32.70	32.70	32.70	0.04%	1,021
Oct 1, 2026	32.61	32.77	32.43	32.69	32.69	0.62%	1,641
Sep 30, 2026	32.60	32.68	32.48	32.48	32.48	-0.23%	3,805
Sep 29, 2026	32.56	32.56	32.39	32.56	32.56	-0.03%	1,024
Sep 28, 2026	32.62	32.66	32.42	32.57	32.57	-0.96%	6,202
Sep 25, 2026	32.91	33.03	32.91	32.97	32.88	-0.04%	10,923
Sep 24, 2026	33.01	33.01	32.82	32.99	32.89	-0.59%	3,154
Sep 23, 2026	33.51	33.51	33.18	33.18	33.09	-1.12%	4,656
Sep 22, 2026	33.59	33.65	33.48	33.56	33.47	0.83%	10,937
Sep 21, 2026	33.15	33.32	33.06	33.28	33.19	0.72%	2,729
Sep 18, 2026	33.35	33.35	33.04	33.05	32.96	-1.33%	34,496
Sep 17, 2026	33.62	33.62	33.49	33.49	33.40	0.23%	532
Sep 16, 2026	33.71	33.79	33.42	33.42	33.32	-0.63%	2,864
Sep 15, 2026	33.65	33.82	33.63	33.63	33.54	-0.51%	15,915
Sep 14, 2026	33.91	33.91	33.80	33.80	33.71	1.16%	3,444
Sep 11, 2026	33.48	33.48	33.35	33.41	33.32	0.98%	765
Sep 10, 2026	33.07	33.30	33.07	33.09	33.00	-0.84%	878
Sep 9, 2026	33.63	33.63	33.37	33.37	33.28	-1.48%	3,415
Sep 8, 2026	34.61	34.61	33.87	33.87	33.78	-2.26%	1,861
Sep 4, 2026	34.43	34.66	34.38	34.66	34.56	-0.34%	3,868
Sep 3, 2026	34.59	34.77	34.59	34.77	34.68	0.39%	978
Sep 2, 2026	34.65	34.69	34.64	34.64	34.54	1.04%	6,937
Sep 1, 2026	33.31	34.59	33.31	34.28	34.19	-1.40%	1,246
Aug 31, 2026	34.66	34.77	34.66	34.77	34.67	-0.28%	2,661
Aug 28, 2026	35.01	35.04	34.84	34.87	34.77	-0.14%	3,682
Aug 27, 2026	35.12	35.25	34.91	34.91	34.82	0.24%	1,345
Aug 26, 2026	34.76	34.83	34.76	34.83	34.73	0.16%	266
Aug 25, 2026	34.63	34.78	34.63	34.78	34.68	0.06%	512
Aug 24, 2026	34.82	34.82	34.75	34.75	34.66	-0.21%	722
Aug 21, 2026	34.57	34.89	34.56	34.83	34.73	0.95%	3,627
Aug 20, 2026	35.24	35.24	34.50	34.50	34.40	-1.23%	1,750
Aug 19, 2026	34.99	34.99	34.93	34.93	34.83	2.96%	2,464
Aug 18, 2026	34.12	34.12	33.93	33.93	33.83	-0.09%	546
Aug 17, 2026	34.10	34.10	33.96	33.96	33.86	-1.86%	1,702
Aug 14, 2026	34.65	34.66	34.60	34.60	34.51	-0.77%	3,293
Aug 13, 2026	34.36	34.87	34.36	34.87	34.77	1.64%	1,086
Aug 12, 2026	34.00	34.31	34.00	34.31	34.21	-0.05%	887
Aug 11, 2026	34.44	34.44	34.32	34.32	34.23	-	983
Aug 10, 2026	34.29	34.36	34.29	34.33	34.23	-0.51%	687
Aug 7, 2026	34.40	34.50	34.40	34.50	34.40	1.16%	1,419
Aug 6, 2026	35.03	35.03	34.11	34.11	34.01	-0.96%	1,759