NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.92	1.97	1.89	1.91	-	-0.73%	108,796
Feb 5, 2026	2.08	2.12	1.90	1.92	1.92	-7.47%	156,683
Feb 4, 2026	2.10	2.16	2.08	2.08	2.08	-1.19%	67,287
Feb 3, 2026	2.06	2.16	2.05	2.10	2.10	2.44%	72,133
Feb 2, 2026	2.09	2.10	2.02	2.05	2.05	-3.30%	144,633
Jan 30, 2026	2.37	2.38	2.12	2.12	2.12	-9.40%	332,737
Jan 29, 2026	2.34	2.38	2.33	2.34	2.34	0.43%	74,348
Jan 28, 2026	2.45	2.47	2.27	2.33	2.33	-4.70%	208,280
Jan 27, 2026	2.47	2.50	2.45	2.45	2.45	-0.61%	119,782
Jan 26, 2026	2.60	2.60	2.46	2.46	2.46	-5.20%	143,909
Jan 23, 2026	2.62	2.62	2.55	2.60	2.60	-0.95%	67,552
Jan 22, 2026	2.68	2.69	2.61	2.62	2.62	-2.42%	122,688
Jan 21, 2026	2.70	2.70	2.66	2.69	2.69	-1.10%	11,271
Jan 20, 2026	2.70	2.72	2.68	2.72	2.72	-	15,357
Jan 19, 2026	2.67	2.72	2.67	2.72	2.72	0.56%	28,882
Jan 16, 2026	2.68	2.70	2.68	2.70	2.70	-	18,559
Jan 15, 2026	2.72	2.72	2.68	2.70	2.70	-	26,512
Jan 14, 2026	2.68	2.73	2.65	2.70	2.70	0.75%	59,972
Jan 13, 2026	2.69	2.69	2.66	2.68	2.68	-0.37%	14,161
Jan 12, 2026	2.66	2.69	2.66	2.69	2.69	0.75%	12,391
Jan 9, 2026	2.66	2.68	2.66	2.67	2.67	-0.37%	48,893
Jan 8, 2026	2.70	2.70	2.66	2.68	2.68	-0.74%	25,031
Jan 7, 2026	2.69	2.70	2.65	2.70	2.70	-	54,632
Jan 6, 2026	2.73	2.73	2.68	2.70	2.70	-1.82%	83,810
Jan 5, 2026	2.79	2.80	2.71	2.75	2.75	-1.43%	66,396
Jan 2, 2026	2.80	2.80	2.77	2.79	2.79	-0.18%	19,045
Dec 31, 2025	2.79	2.80	2.77	2.80	2.80	-0.18%	7,813
Dec 30, 2025	2.77	2.81	2.75	2.80	2.80	0.36%	42,136
Dec 29, 2025	2.76	2.80	2.76	2.79	2.79	-	23,760
Dec 24, 2025	2.79	2.81	2.79	2.79	2.79	-0.36%	11,536
Dec 23, 2025	2.79	2.81	2.75	2.80	2.80	1.08%	35,573
Dec 22, 2025	2.76	2.79	2.74	2.77	2.77	0.36%	19,362
Dec 19, 2025	2.78	2.80	2.71	2.76	2.76	-1.78%	93,268
Dec 18, 2025	2.79	2.81	2.79	2.81	2.81	0.72%	18,609
Dec 17, 2025	2.83	2.83	2.79	2.79	2.79	-0.36%	12,531
Dec 16, 2025	2.75	2.85	2.73	2.80	2.80	-	49,842
Dec 15, 2025	2.80	2.80	2.75	2.80	2.80	-	20,389
Dec 12, 2025	2.80	2.80	2.75	2.80	2.80	0.18%	25,128
Dec 11, 2025	2.80	2.80	2.75	2.80	2.80	-	31,381
Dec 10, 2025	2.66	2.80	2.66	2.80	2.80	3.90%	57,831
Dec 9, 2025	2.65	2.69	2.65	2.69	2.69	0.75%	4,577
Dec 8, 2025	2.67	2.70	2.67	2.67	2.67	-1.11%	17,807
Dec 5, 2025	2.63	2.70	2.62	2.70	2.70	1.89%	25,151
Dec 4, 2025	2.66	2.67	2.63	2.65	2.65	0.95%	5,696
Dec 3, 2025	2.65	2.68	2.63	2.63	2.63	-0.76%	6,221
Dec 2, 2025	2.67	2.67	2.62	2.65	2.65	-1.31%	18,207
Dec 1, 2025	2.66	2.68	2.62	2.68	2.68	-0.74%	49,926
Nov 28, 2025	2.70	2.70	2.68	2.70	2.70	-	15,250
Nov 27, 2025	2.70	2.70	2.69	2.70	2.70	0.37%	16,619
Nov 26, 2025	2.65	2.74	2.65	2.69	2.69	-0.55%	18,870