NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.15	30.40	30.15	30.33	30.33	-1.28%	754
May 14, 2026	30.73	30.73	30.73	30.73	30.73	-0.13%	176
May 13, 2026	30.51	30.85	30.51	30.77	30.77	0.57%	1,377
May 12, 2026	30.31	30.59	30.31	30.59	30.59	-1.40%	990
May 11, 2026	30.98	31.03	30.98	31.03	31.03	0.67%	324
May 8, 2026	30.65	30.82	30.65	30.82	30.82	0.84%	451
May 7, 2026	30.61	30.61	30.56	30.56	30.56	-1.76%	629
May 6, 2026	30.91	31.11	30.91	31.11	31.11	0.45%	1,207
May 5, 2026	30.90	31.05	30.90	30.97	30.97	0.95%	1,575
May 4, 2026	30.81	30.90	30.68	30.68	30.68	-0.65%	1,819
May 1, 2026	30.68	30.90	30.68	30.88	30.88	0.95%	1,684
Apr 30, 2026	30.59	30.59	30.59	30.59	30.59	1.99%	83
Apr 29, 2026	29.94	29.99	29.90	29.99	29.99	0.12%	7,854
Apr 28, 2026	30.02	30.02	29.96	29.96	29.96	-1.33%	3,797
Apr 27, 2026	30.34	30.39	30.34	30.36	30.36	-0.30%	3,422
Apr 24, 2026	30.52	30.52	30.45	30.45	30.45	0.28%	124
Apr 23, 2026	30.50	30.53	30.28	30.36	30.36	-2.63%	3,695
Apr 22, 2026	31.50	31.50	31.17	31.19	31.19	-0.85%	3,885
Apr 21, 2026	32.24	32.27	31.45	31.45	31.45	-0.16%	839
Apr 20, 2026	31.05	31.50	31.05	31.50	31.50	2.02%	431
Apr 17, 2026	30.76	31.02	30.76	30.88	30.88	1.48%	900
Apr 16, 2026	30.38	30.43	30.38	30.43	30.43	1.71%	583
Apr 15, 2026	29.72	29.92	29.72	29.92	29.92	0.90%	690
Apr 14, 2026	29.63	29.65	29.63	29.65	29.65	0.86%	842
Apr 13, 2026	29.40	29.40	29.40	29.40	29.40	1.66%	75
Apr 10, 2026	29.13	29.14	28.91	28.92	28.92	-0.83%	2,539
Apr 9, 2026	28.89	29.16	28.89	29.16	29.16	0.50%	157
Apr 8, 2026	28.90	29.01	28.90	29.01	29.01	2.51%	1,347
Apr 7, 2026	28.09	28.34	28.02	28.30	28.30	0.54%	989
Apr 6, 2026	28.16	28.16	28.10	28.15	28.15	0.40%	518
Apr 2, 2026	27.37	28.06	27.37	28.04	28.04	1.06%	1,402
Apr 1, 2026	27.88	27.88	27.75	27.75	27.75	0.86%	1,492
Mar 31, 2026	27.51	27.51	27.51	27.51	27.51	3.91%	542
Mar 30, 2026	27.14	27.14	26.45	26.47	26.47	-1.54%	4,663
Mar 27, 2026	27.13	27.13	26.89	26.89	26.82	-2.00%	498
Mar 26, 2026	27.79	27.79	27.42	27.44	27.37	-1.07%	1,486
Mar 25, 2026	27.73	27.74	27.68	27.74	27.67	0.92%	1,501
Mar 24, 2026	27.06	27.49	27.06	27.49	27.41	1.10%	1,686
Mar 23, 2026	27.16	27.50	27.06	27.19	27.12	2.07%	3,964
Mar 20, 2026	26.66	26.66	26.61	26.63	26.57	-2.25%	579
Mar 19, 2026	27.25	27.25	27.25	27.25	27.18	0.86%	311
Mar 18, 2026	27.26	27.26	26.99	27.01	26.94	-0.75%	707
Mar 17, 2026	27.25	27.29	27.19	27.22	27.15	1.15%	1,118
Mar 16, 2026	27.00	27.00	26.91	26.91	26.84	0.50%	330
Mar 13, 2026	26.61	27.05	26.61	26.77	26.70	-0.29%	1,497
Mar 12, 2026	27.26	27.31	26.85	26.85	26.78	-2.30%	3,196
Mar 11, 2026	27.42	27.59	27.34	27.48	27.41	0.04%	5,770
Mar 10, 2026	27.53	27.75	27.45	27.47	27.40	-0.69%	1,955
Mar 9, 2026	26.86	27.66	26.86	27.66	27.59	0.92%	2,558
Mar 6, 2026	27.58	27.58	27.41	27.41	27.34	-2.76%	2,748