NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.01	35.04	34.84	34.87	34.87	-0.14%	3,682
Aug 27, 2026	35.12	35.25	34.91	34.91	34.91	0.24%	1,344
Aug 26, 2026	34.76	34.83	34.76	34.83	34.83	0.16%	265
Aug 25, 2026	34.63	34.78	34.63	34.78	34.78	0.06%	512
Aug 24, 2026	34.82	34.82	34.75	34.75	34.75	-0.21%	722
Aug 21, 2026	34.57	34.89	34.56	34.83	34.83	0.95%	3,627
Aug 20, 2026	35.24	35.24	34.50	34.50	34.50	-1.23%	1,750
Aug 19, 2026	34.99	34.99	34.93	34.93	34.93	2.96%	2,464
Aug 18, 2026	34.12	34.12	33.93	33.93	33.93	-0.09%	546
Aug 17, 2026	34.10	34.10	33.96	33.96	33.96	-1.86%	1,702
Aug 14, 2026	34.65	34.66	34.60	34.60	34.60	-0.77%	3,293
Aug 13, 2026	34.36	34.87	34.36	34.87	34.87	1.64%	1,086
Aug 12, 2026	34.00	34.31	34.00	34.31	34.31	-0.05%	887
Aug 11, 2026	34.44	34.44	34.32	34.32	34.32	-	983
Aug 10, 2026	34.29	34.36	34.29	34.33	34.33	-0.51%	687
Aug 7, 2026	34.40	34.50	34.40	34.50	34.50	1.16%	1,419
Aug 6, 2026	35.03	35.03	34.11	34.11	34.10	-0.96%	1,759
Aug 5, 2026	34.50	34.50	34.40	34.44	34.44	-0.72%	1,379
Aug 4, 2026	34.49	34.69	34.49	34.69	34.69	2.12%	1,622
Aug 3, 2026	34.00	34.00	33.87	33.97	33.97	2.41%	8,907
Jul 31, 2026	33.64	33.64	33.12	33.17	33.17	-1.21%	5,082
Jul 30, 2026	33.58	33.58	33.58	33.58	33.58	-0.73%	478
Jul 29, 2026	33.86	34.00	33.82	33.82	33.82	-0.10%	4,392
Jul 28, 2026	33.70	33.86	33.70	33.86	33.86	2.06%	811
Jul 27, 2026	33.10	33.26	33.10	33.18	33.18	2.00%	1,225
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