NX Filtration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	3.69	3.69	3.41	3.51	3.51	-5.01%	101,226
Jul 3, 2026	3.85	3.85	3.63	3.69	3.69	-4.16%	69,588
Jul 2, 2026	3.75	3.95	3.75	3.85	3.85	2.67%	101,792
Jul 1, 2026	3.50	3.75	3.50	3.75	3.75	6.84%	108,135
Jun 30, 2026	3.50	3.51	3.46	3.51	3.51	0.29%	47,312
Jun 29, 2026	3.49	3.50	3.46	3.50	3.50	0.29%	66,534
Jun 26, 2026	3.43	3.50	3.42	3.49	3.49	1.75%	53,576
Jun 25, 2026	3.49	3.49	3.42	3.43	3.43	0.59%	24,056
Jun 24, 2026	3.48	3.49	3.41	3.41	3.41	-1.87%	38,377
Jun 23, 2026	3.40	3.55	3.38	3.48	3.48	5.30%	218,670
Jun 22, 2026	3.22	3.30	3.22	3.30	3.30	2.48%	45,400
Jun 19, 2026	3.10	3.24	3.10	3.22	3.22	-1.38%	43,665
Jun 18, 2026	3.25	3.36	3.21	3.27	3.27	0.62%	129,656
Jun 17, 2026	3.20	3.25	3.02	3.25	3.25	2.04%	111,053
Jun 16, 2026	2.76	3.30	2.76	3.18	3.18	20.68%	452,766
Jun 15, 2026	2.65	2.68	2.62	2.64	2.64	-0.19%	29,824
Jun 12, 2026	2.57	2.64	2.57	2.64	2.64	3.13%	16,250
Jun 11, 2026	2.65	2.65	2.56	2.56	2.56	-3.21%	10,608
Jun 10, 2026	2.67	2.67	2.62	2.65	2.65	-1.31%	14,474
Jun 9, 2026	2.68	2.68	2.65	2.68	2.68	0.37%	8,473
Jun 8, 2026	2.63	2.68	2.62	2.67	2.67	1.52%	9,417
Jun 5, 2026	2.49	2.67	2.49	2.63	2.63	4.37%	32,631
Jun 4, 2026	2.52	2.60	2.48	2.52	2.52	-	53,346
Jun 3, 2026	2.60	2.65	2.52	2.52	2.52	-3.82%	25,691
Jun 2, 2026	2.63	2.65	2.62	2.62	2.62	-	12,189
Jun 1, 2026	2.62	2.68	2.62	2.62	2.62	-0.95%	10,287
May 29, 2026	2.63	2.65	2.60	2.65	2.65	-0.19%	24,721
May 28, 2026	2.65	2.67	2.62	2.65	2.65	-	14,427
May 27, 2026	2.65	2.68	2.64	2.65	2.65	-0.38%	25,005
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