NUTEX Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	12.80	12.80	12.50	12.55	12.55	-1.18%	126,532
Jul 21, 2026	13.00	13.00	12.70	12.70	12.70	-5.22%	10,199
Jul 20, 2026	12.55	13.40	12.55	13.40	13.40	-0.37%	6,902
Jul 17, 2026	12.80	13.45	12.80	13.45	13.45	7.60%	33,488
Jul 16, 2026	12.55	13.05	12.50	12.50	12.50	-2.72%	41,120
Jul 15, 2026	12.80	12.85	12.60	12.85	12.85	-3.75%	64,992
Jul 14, 2026	13.40	13.40	12.50	13.35	13.35	-	78,880
Jul 13, 2026	12.55	13.35	12.35	13.35	13.35	-0.37%	72,863
Jul 10, 2026	13.30	13.40	13.30	13.40	13.40	0.37%	77,888
Jul 9, 2026	12.50	13.35	12.50	13.35	13.35	5.12%	259
Jul 8, 2026	12.40	12.70	12.15	12.70	12.70	-5.22%	23,800
Jul 7, 2026	13.40	13.40	13.40	13.40	13.40	3.08%	200
Jul 6, 2026	12.90	13.00	12.90	13.00	13.00	0.39%	178,204
Jul 3, 2026	12.75	13.30	12.50	12.95	12.95	-3.36%	280,339
Jul 2, 2026	12.70	13.40	12.70	13.40	13.40	-0.37%	60,240
Jul 1, 2026	12.70	13.45	12.70	13.45	13.45	-	101,600
Jun 30, 2026	12.70	13.50	12.70	13.45	13.45	0.37%	118,787
Jun 29, 2026	12.95	13.40	12.95	13.40	13.40	3.47%	54,450
Jun 26, 2026	13.20	13.20	12.20	12.95	12.95	-5.47%	471,009
Jun 25, 2026	13.20	13.70	13.20	13.70	13.70	0.37%	52,004
Jun 24, 2026	13.50	13.90	13.20	13.65	13.65	-1.09%	333,541
Jun 23, 2026	13.50	13.80	13.40	13.80	13.80	2.22%	17,325
Jun 22, 2026	14.45	14.45	13.50	13.50	13.50	-5.59%	135,989
Jun 19, 2026	14.45	14.45	13.50	14.30	14.30	2.14%	56,933
Jun 18, 2026	13.95	14.00	13.95	14.00	14.00	-	23,733
Jun 17, 2026	14.00	14.00	14.00	14.00	14.00	0.36%	2,000
Jun 16, 2026	13.60	13.95	13.60	13.95	13.95	-	26,258
Jun 15, 2026	13.90	14.00	13.55	13.95	13.95	-1.06%	168,296
Jun 12, 2026	14.15	14.15	14.10	14.10	14.10	-5.05%	79,065
Jun 11, 2026	14.70	14.95	14.10	14.85	14.85	-1.66%	44,099
Jun 10, 2026	15.20	15.30	15.00	15.10	15.10	-0.66%	288,900
Jun 9, 2026	14.20	15.35	13.60	15.20	15.20	7.80%	1,597,668
Jun 8, 2026	13.00	14.20	13.00	14.10	14.10	8.46%	541,688
Jun 5, 2026	13.00	13.10	12.95	13.00	13.00	-3.70%	49,129
Jun 4, 2026	13.00	13.50	13.00	13.50	13.50	-1.10%	22,280
Jun 3, 2026	13.30	13.65	13.25	13.65	13.65	1.11%	18,730
Jun 2, 2026	13.40	13.50	13.30	13.50	13.50	-	71,680
Jun 1, 2026	13.65	13.65	13.20	13.50	13.50	-1.10%	9,413
May 29, 2026	13.20	13.65	13.20	13.65	13.65	3.41%	42,280
May 28, 2026	13.20	13.85	13.20	13.20	13.20	-4.35%	146,571
May 27, 2026	13.20	13.80	13.20	13.80	13.80	-	4,420
May 26, 2026	13.90	13.90	12.80	13.80	13.80	-1.43%	65,574
May 22, 2026	14.00	14.20	13.00	14.00	14.00	-	114,433
May 21, 2026	13.25	14.00	13.25	14.00	14.00	-1.75%	320
May 20, 2026	13.50	14.25	13.10	14.25	14.25	3.26%	56,584
May 19, 2026	13.70	13.80	13.70	13.80	13.80	-1.43%	38,950
May 18, 2026	13.60	14.00	13.60	14.00	14.00	-1.75%	48,508
May 15, 2026	14.00	14.25	13.60	14.25	14.25	-0.35%	10,360
May 14, 2026	14.30	14.30	13.70	14.30	14.30	-0.69%	3,170
May 13, 2026	13.80	14.40	13.60	14.40	14.40	0.70%	98,505