Nexcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.86	1.86	1.86	1.86	1.86	-2.11%	620
Mar 4, 2026	1.81	1.90	1.81	1.90	1.90	1.06%	9,271
Mar 3, 2026	1.88	1.88	1.88	1.88	1.88	-2.59%	1,480
Mar 2, 2026	1.93	1.93	1.93	1.93	1.93	-1.03%	159
Feb 26, 2026	1.95	1.95	1.95	1.95	1.95	-2.50%	2,002
Feb 25, 2026	1.95	2.00	1.95	2.00	2.00	-	969
Feb 24, 2026	1.97	2.00	1.97	2.00	2.00	2.56%	1,057
Feb 23, 2026	1.97	1.97	1.95	1.95	1.95	-1.02%	1,580
Feb 19, 2026	1.97	1.97	1.97	1.97	1.97	-	503
Feb 18, 2026	1.97	1.97	1.97	1.97	1.97	-	32
Feb 17, 2026	1.97	1.97	1.97	1.97	1.97	-	1,463
Feb 13, 2026	2.02	2.02	1.97	1.97	1.97	-2.48%	4,269
Feb 12, 2026	2.02	2.02	2.02	2.02	2.02	-	7,500
Feb 11, 2026	2.08	2.08	2.02	2.02	2.02	-2.88%	446
Feb 10, 2026	2.14	2.14	2.08	2.08	2.08	-2.80%	17,535
Feb 9, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	382
Feb 6, 2026	2.20	2.20	2.20	2.20	2.20	-	45
Feb 5, 2026	2.24	2.24	2.20	2.20	2.20	-2.65%	2,960
Feb 4, 2026	2.20	2.26	2.20	2.26	2.26	-	5,534
Feb 3, 2026	2.28	2.28	2.26	2.26	2.26	-2.59%	6,603
Jan 30, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	16,297
Jan 29, 2026	2.36	2.36	2.34	2.34	2.34	1.74%	2,116
Jan 28, 2026	2.30	2.30	2.30	2.30	2.30	-	2,266
Jan 27, 2026	2.30	2.30	2.30	2.30	2.30	-	735
Jan 26, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	978
Jan 23, 2026	2.30	2.36	2.30	2.36	2.36	3.51%	16,544
Jan 22, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	1,750
Jan 21, 2026	2.28	2.28	2.26	2.26	2.26	-2.59%	800
Jan 20, 2026	2.32	2.32	2.32	2.32	2.32	-	47
Jan 16, 2026	2.32	2.32	2.32	2.32	2.32	-3.33%	431
Jan 15, 2026	2.50	2.50	2.40	2.40	2.40	-1.64%	8,020
Jan 14, 2026	2.44	2.44	2.44	2.44	2.44	-2.40%	566
Jan 13, 2026	2.48	2.50	2.48	2.50	2.50	1.63%	27,500
Jan 12, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	6,848
Jan 9, 2026	2.54	2.54	2.54	2.54	2.54	-	1,645
Jan 7, 2026	2.42	2.54	2.42	2.54	2.54	4.96%	11,880
Jan 6, 2026	2.38	2.42	2.38	2.42	2.42	4.31%	17,961
Jan 5, 2026	2.32	2.38	2.32	2.32	2.32	0.87%	933
Jan 2, 2026	2.34	2.34	2.30	2.30	2.30	-	11,791
Dec 30, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	13,865
Dec 29, 2025	2.40	2.42	2.30	2.32	2.32	-3.33%	12,696
Dec 23, 2025	2.32	2.46	2.32	2.40	2.40	3.45%	30,686
Dec 22, 2025	2.30	2.32	2.24	2.32	2.32	2.65%	14,944
Dec 19, 2025	2.26	2.26	2.26	2.26	2.26	0.89%	1,077
Dec 18, 2025	2.16	2.28	2.16	2.24	2.24	-	30,307
Dec 17, 2025	2.24	2.24	2.24	2.24	2.24	-0.88%	460
Dec 16, 2025	2.16	2.32	2.16	2.26	2.26	8.65%	13,716
Dec 15, 2025	1.98	2.14	1.98	2.08	2.08	2.97%	3,428
Dec 12, 2025	1.91	2.02	1.91	2.02	2.02	10.99%	3,706
Dec 11, 2025	1.72	1.82	1.72	1.82	1.82	5.81%	2,947