NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	2.30	2.52	2.29	2.51	2.51	9.39%	96,609
Mar 11, 2026	2.27	2.35	2.27	2.29	2.29	-1.51%	27,897
Mar 10, 2026	2.35	2.38	2.33	2.33	2.33	-1.48%	12,360
Mar 9, 2026	2.40	2.40	2.25	2.36	2.36	-1.67%	54,805
Mar 6, 2026	2.24	2.41	2.24	2.40	2.40	5.73%	80,533
Mar 5, 2026	2.10	2.27	2.10	2.27	2.27	8.87%	121,800
Mar 4, 2026	2.09	2.12	2.08	2.09	2.09	0.24%	17,022
Mar 3, 2026	2.15	2.15	2.06	2.08	2.08	-0.24%	41,307
Mar 2, 2026	2.12	2.12	2.07	2.09	2.09	-1.65%	16,998
Feb 27, 2026	2.15	2.15	2.11	2.12	2.12	-0.93%	8,415
Feb 26, 2026	2.10	2.14	2.09	2.14	2.14	1.90%	20,519
Feb 25, 2026	2.07	2.12	2.07	2.10	2.10	1.69%	25,716
Feb 24, 2026	2.06	2.10	2.06	2.07	2.07	-1.20%	29,751
Feb 23, 2026	2.12	2.12	2.05	2.09	2.09	-0.95%	57,453
Feb 20, 2026	2.06	2.11	2.06	2.11	2.11	2.18%	32,893
Feb 19, 2026	2.10	2.10	2.06	2.07	2.07	-1.20%	20,956
Feb 18, 2026	2.09	2.12	2.06	2.09	2.09	-	39,122
Feb 17, 2026	2.11	2.11	2.07	2.09	2.09	1.46%	45,530
Feb 16, 2026	2.20	2.20	2.06	2.06	2.06	-3.29%	75,507
Feb 13, 2026	2.13	2.21	2.09	2.13	2.13	3.40%	85,910
Feb 12, 2026	2.20	2.20	2.06	2.06	2.06	-6.79%	162,849
Feb 11, 2026	2.40	2.49	2.21	2.21	2.21	-6.75%	192,101
Feb 10, 2026	2.20	2.40	2.17	2.37	2.37	7.73%	238,678
Feb 9, 2026	1.96	2.35	1.96	2.20	2.20	13.64%	2,184,229
Feb 6, 2026	1.92	1.97	1.89	1.94	1.94	0.83%	142,587
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