NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	32.16	32.25	31.74	31.74	31.74	-0.04%	4,551
Jun 12, 2026	31.38	31.81	31.38	31.75	31.75	0.85%	936
Jun 11, 2026	31.49	31.49	31.49	31.49	31.48	1.76%	106
Jun 10, 2026	31.21	31.23	30.94	30.94	30.94	-1.46%	2,205
Jun 9, 2026	31.40	31.41	31.33	31.40	31.40	1.02%	1,364
Jun 8, 2026	31.23	31.23	31.08	31.08	31.08	0.30%	1,131
Jun 5, 2026	31.53	31.53	30.87	30.99	30.99	-1.71%	9,934
Jun 4, 2026	31.42	31.75	31.35	31.53	31.53	1.06%	2,348
Jun 3, 2026	31.24	31.24	31.19	31.20	31.20	-1.51%	1,905
Jun 2, 2026	31.63	31.67	31.63	31.67	31.67	-0.87%	1,708
Jun 1, 2026	31.92	32.04	31.92	31.95	31.95	0.98%	3,342
May 29, 2026	31.64	31.75	31.57	31.64	31.64	-0.67%	3,260
May 28, 2026	31.75	31.93	31.75	31.86	31.86	0.90%	1,682
May 27, 2026	31.55	31.69	31.55	31.57	31.57	0.24%	4,685
May 26, 2026	31.43	31.53	31.43	31.49	31.49	0.59%	1,421
May 22, 2026	31.22	31.31	31.22	31.31	31.31	1.21%	559
May 21, 2026	30.19	30.99	30.19	30.94	30.94	1.50%	1,677
May 20, 2026	30.30	30.48	30.30	30.48	30.48	2.03%	509
May 19, 2026	29.82	29.87	29.78	29.87	29.87	-0.83%	647
May 18, 2026	31.74	31.74	29.99	30.12	30.12	-0.70%	5,586
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	31.02	0.68%	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	-0.66%	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	-0.29%	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	31.18	-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	1.67%	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	2.50%	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