NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.60	2.67	2.60	2.66	2.66	0.76%	8,368
May 25, 2026	2.67	2.67	2.61	2.64	2.64	-0.56%	38,654
May 22, 2026	2.66	2.66	2.63	2.66	2.66	-	17,969
May 21, 2026	2.63	2.66	2.63	2.66	2.66	-0.19%	8,497
May 20, 2026	2.68	2.68	2.63	2.66	2.66	-0.93%	10,066
May 19, 2026	2.66	2.69	2.65	2.69	2.69	0.94%	10,029
May 18, 2026	2.69	2.69	2.65	2.66	2.66	-1.12%	7,790
May 15, 2026	2.69	2.69	2.66	2.69	2.69	-	10,258
May 14, 2026	2.69	2.69	2.67	2.69	2.69	0.37%	9,366
May 13, 2026	2.63	2.69	2.63	2.68	2.68	-0.37%	22,379
May 12, 2026	2.65	2.69	2.63	2.69	2.69	-	6,702
May 11, 2026	2.65	2.69	2.62	2.69	2.69	-	10,548
May 8, 2026	2.68	2.71	2.59	2.69	2.69	-1.10%	33,244
May 7, 2026	2.73	2.73	2.60	2.72	2.72	0.74%	29,271
May 6, 2026	2.70	2.70	2.66	2.70	2.70	0.37%	21,663
May 5, 2026	2.68	2.71	2.67	2.69	2.69	0.19%	8,008
May 4, 2026	2.61	2.72	2.61	2.69	2.69	1.32%	22,674
Apr 30, 2026	2.65	2.69	2.65	2.65	2.65	-1.67%	2,923
Apr 29, 2026	2.61	2.70	2.61	2.70	2.70	-0.19%	3,054
Apr 28, 2026	2.74	2.74	2.62	2.70	2.70	0.19%	4,451
Apr 27, 2026	2.69	2.71	2.61	2.70	2.70	1.70%	30,562
Apr 24, 2026	2.67	2.69	2.62	2.65	2.65	-0.56%	15,365
Apr 23, 2026	2.66	2.67	2.65	2.67	2.67	-2.38%	4,111
Apr 22, 2026	2.68	2.73	2.63	2.73	2.73	1.87%	23,473
Apr 21, 2026	2.73	2.73	2.64	2.68	2.68	-	10,159
Apr 20, 2026	2.68	2.73	2.59	2.68	2.68	-2.01%	17,043
Apr 17, 2026	2.80	2.82	2.70	2.74	2.74	-3.01%	21,549
Apr 16, 2026	2.75	2.84	2.51	2.82	2.82	1.62%	57,175
Apr 15, 2026	2.79	2.80	2.75	2.78	2.78	0.18%	74,041
Apr 14, 2026	2.65	2.79	2.60	2.77	2.77	4.53%	59,894
Apr 13, 2026	2.50	2.65	2.50	2.65	2.65	3.31%	13,174
Apr 10, 2026	2.55	2.59	2.53	2.57	2.57	-0.97%	10,629
Apr 9, 2026	2.55	2.59	2.46	2.59	2.59	-0.38%	28,476
Apr 8, 2026	2.58	2.60	2.55	2.60	2.60	1.56%	30,460
Apr 7, 2026	2.55	2.56	2.53	2.56	2.56	0.39%	28,886
Apr 2, 2026	2.50	2.58	2.43	2.55	2.55	2.20%	24,349
Apr 1, 2026	2.47	2.50	2.43	2.50	2.50	-	12,922
Mar 31, 2026	2.47	2.50	2.45	2.50	2.50	2.25%	7,904
Mar 30, 2026	2.50	2.51	2.41	2.44	2.44	-1.61%	28,032
Mar 27, 2026	2.44	2.49	2.43	2.48	2.48	0.40%	14,265
Mar 26, 2026	2.51	2.51	2.42	2.47	2.47	-1.20%	21,259
Mar 25, 2026	2.53	2.54	2.49	2.50	2.50	1.63%	10,659
Mar 24, 2026	2.50	2.53	2.46	2.46	2.46	-2.38%	9,627
Mar 23, 2026	2.50	2.54	2.36	2.52	2.52	0.80%	32,847
Mar 20, 2026	2.60	2.60	2.50	2.50	2.50	-3.47%	13,537
Mar 19, 2026	2.70	2.70	2.48	2.59	2.59	-4.07%	41,799
Mar 18, 2026	2.72	2.72	2.62	2.70	2.70	-0.74%	32,370
Mar 17, 2026	2.75	2.75	2.68	2.72	2.72	-1.09%	19,169
Mar 16, 2026	2.65	2.75	2.61	2.75	2.75	3.38%	89,987
Mar 13, 2026	2.57	2.66	2.48	2.66	2.66	6.19%	88,274