NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.85	2.85	2.73	2.77	2.77	-1.07%	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	0.73%	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	0.72%	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	-1.43%	18,055
Oct 22, 2025	2.75	2.80	2.71	2.79	2.79	4.10%	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	0.72%	15,119
Oct 17, 2025	2.77	2.78	2.70	2.77	2.77	-0.36%	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	-1.44%	43,517
Oct 13, 2025	2.79	2.80	2.75	2.78	2.78	-0.36%	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	1.80%	40,897
Oct 7, 2025	2.81	2.81	2.77	2.78	2.78	-1.77%	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	0.71%	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	1.08%	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	-3.79%	54,719
Sep 24, 2025	2.83	2.90	2.80	2.90	2.90	1.75%	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	2.47%	43,254
Sep 19, 2025	2.76	2.86	2.76	2.83	2.83	1.07%	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	-4.11%	81,780
Sep 16, 2025	2.90	2.92	2.86	2.92	2.92	1.04%	28,625
Sep 15, 2025	2.94	3.00	2.87	2.89	2.89	-2.69%	79,230
Sep 12, 2025	2.92	3.00	2.91	2.97	2.97	2.77%	56,571
Sep 11, 2025	2.90	2.92	2.82	2.89	2.89	4.33%	82,339
Sep 10, 2025	2.78	2.92	2.75	2.77	2.77	0.73%	150,332
Sep 9, 2025	2.85	2.85	2.74	2.75	2.75	-1.08%	90,646
Sep 8, 2025	2.85	2.85	2.78	2.78	2.78	-1.42%	70,678
Sep 5, 2025	2.86	2.90	2.82	2.82	2.82	-1.74%	70,890
Sep 4, 2025	2.91	2.95	2.87	2.87	2.87	-2.05%	75,839
Sep 3, 2025	2.96	2.98	2.91	2.93	2.93	-	82,653
Sep 2, 2025	3.00	3.05	2.93	2.93	2.93	-1.68%	119,448
Sep 1, 2025	3.07	3.08	2.94	2.98	2.98	-2.61%	106,683
Aug 29, 2025	3.11	3.18	3.06	3.06	3.06	-0.65%	89,400
Aug 28, 2025	3.25	3.25	3.02	3.08	3.08	-3.75%	183,339
Aug 27, 2025	3.50	3.50	3.18	3.20	3.20	-5.60%	379,868
Aug 26, 2025	3.55	3.55	3.30	3.39	3.39	-2.59%	110,358