NIXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.59	33.65	33.48	33.56	33.56	0.83%	10,937
Sep 21, 2026	33.15	33.32	33.06	33.28	33.28	0.72%	2,729
Sep 18, 2026	33.35	33.35	33.04	33.05	33.05	-1.33%	34,496
Sep 17, 2026	33.62	33.62	33.49	33.49	33.49	0.23%	532
Sep 16, 2026	33.71	33.79	33.42	33.42	33.41	-0.63%	2,864
Sep 15, 2026	33.65	33.82	33.63	33.63	33.63	-0.51%	15,915
Sep 14, 2026	33.91	33.91	33.80	33.80	33.80	1.16%	3,444
Sep 11, 2026	33.48	33.48	33.35	33.41	33.41	0.98%	765
Sep 10, 2026	33.07	33.30	33.07	33.09	33.09	-0.84%	878
Sep 9, 2026	33.63	33.63	33.37	33.37	33.37	-1.48%	3,415
Sep 8, 2026	34.61	34.61	33.87	33.87	33.87	-2.26%	1,861
Sep 4, 2026	34.43	34.66	34.38	34.66	34.66	-0.34%	3,868
Sep 3, 2026	34.59	34.77	34.59	34.77	34.77	0.39%	978
Sep 2, 2026	34.65	34.69	34.64	34.64	34.64	1.04%	6,937
Sep 1, 2026	33.31	34.59	33.31	34.28	34.28	-1.40%	1,246
Aug 31, 2026	34.66	34.77	34.66	34.77	34.77	-0.28%	2,661
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%	1,345
Aug 26, 2026	34.76	34.83	34.76	34.83	34.83	0.16%	266
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