NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	2.74	2.74	2.64	2.66	-	0.76%	21,996
Nov 21, 2025	2.68	2.71	2.63	2.64	2.64	-1.49%	36,176
Nov 20, 2025	2.65	2.70	2.64	2.68	2.68	1.90%	17,164
Nov 19, 2025	2.65	2.68	2.62	2.63	2.63	0.38%	23,552
Nov 18, 2025	2.75	2.75	2.58	2.62	2.62	-4.38%	75,564
Nov 17, 2025	2.74	2.76	2.70	2.74	2.74	-0.36%	43,596
Nov 14, 2025	2.80	2.85	2.74	2.75	2.75	-0.54%	50,367
Nov 13, 2025	2.79	2.85	2.77	2.77	2.77	-1.25%	45,202
Nov 12, 2025	2.78	2.85	2.78	2.80	2.80	1.08%	72,474
Nov 11, 2025	2.77	2.80	2.76	2.77	2.77	0.36%	37,627
Nov 10, 2025	2.75	2.80	2.75	2.76	2.76	0.73%	32,343
Nov 7, 2025	2.75	2.75	2.71	2.74	2.74	0.55%	7,256
Nov 6, 2025	2.75	2.79	2.70	2.73	2.73	-0.91%	52,196
Nov 5, 2025	2.75	2.79	2.69	2.75	2.75	1.48%	20,959
Nov 4, 2025	2.74	2.74	2.68	2.71	2.71	-1.99%	27,703
Nov 3, 2025	2.85	2.85	2.73	2.77	2.77	-1.25%	26,536
Oct 31, 2025	2.79	2.80	2.78	2.80	2.80	1.08%	7,444
Oct 30, 2025	2.80	2.80	2.77	2.77	2.77	-	25,795
Oct 29, 2025	2.75	2.80	2.75	2.77	2.77	0.91%	30,512
Oct 28, 2025	2.83	2.83	2.74	2.75	2.75	-2.14%	59,731
Oct 27, 2025	2.85	2.85	2.79	2.81	2.81	0.54%	69,082
Oct 24, 2025	2.74	2.86	2.74	2.79	2.79	1.45%	150,271
Oct 23, 2025	2.80	2.80	2.75	2.75	2.75	-1.26%	18,055
Oct 22, 2025	2.75	2.80	2.71	2.79	2.79	3.92%	103,859
Oct 21, 2025	2.80	2.80	2.66	2.68	2.68	-3.94%	76,865
Oct 20, 2025	2.77	2.80	2.76	2.79	2.79	0.90%	15,119
Oct 17, 2025	2.77	2.78	2.70	2.77	2.77	-0.54%	24,766
Oct 16, 2025	2.70	2.80	2.70	2.78	2.78	1.83%	60,572
Oct 15, 2025	2.72	2.75	2.67	2.73	2.73	-0.36%	99,946
Oct 14, 2025	2.75	2.78	2.72	2.74	2.74	-1.26%	43,517
Oct 13, 2025	2.79	2.80	2.75	2.78	2.78	-0.54%	42,200
Oct 10, 2025	2.85	2.88	2.78	2.79	2.79	-2.11%	39,940
Oct 9, 2025	2.81	2.85	2.81	2.85	2.85	0.71%	36,107
Oct 8, 2025	2.78	2.87	2.78	2.83	2.83	1.98%	40,897
Oct 7, 2025	2.81	2.81	2.77	2.78	2.78	-1.94%	44,491
Oct 6, 2025	2.85	2.90	2.83	2.83	2.83	-	45,523
Oct 3, 2025	2.83	2.83	2.80	2.83	2.83	0.35%	41,756
Oct 2, 2025	2.80	2.85	2.79	2.82	2.82	0.89%	75,699
Oct 1, 2025	2.80	2.81	2.76	2.80	2.80	-	53,617
Sep 30, 2025	2.80	2.80	2.76	2.80	2.80	0.90%	37,147
Sep 29, 2025	2.75	2.80	2.74	2.77	2.77	0.36%	47,848
Sep 26, 2025	2.81	2.81	2.75	2.76	2.76	-1.08%	62,627
Sep 25, 2025	2.89	2.89	2.78	2.79	2.79	-3.63%	54,719
Sep 24, 2025	2.83	2.90	2.80	2.90	2.90	1.58%	37,058
Sep 23, 2025	2.95	2.95	2.85	2.85	2.85	-1.72%	67,922
Sep 22, 2025	2.87	2.93	2.81	2.90	2.90	2.65%	43,254
Sep 19, 2025	2.76	2.86	2.76	2.83	2.83	0.89%	51,718
Sep 18, 2025	2.85	2.85	2.76	2.80	2.80	-	50,808
Sep 17, 2025	2.88	2.91	2.78	2.80	2.80	-3.95%	81,780
Sep 16, 2025	2.90	2.92	2.86	2.92	2.92	0.87%	28,625