Nexcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	1.62	1.72	1.62	1.72	1.72	6.17%	122,877
Dec 9, 2025	1.63	1.63	1.60	1.62	1.62	-4.71%	16,818
Dec 8, 2025	1.70	1.70	1.70	1.70	1.70	-	5,882
Dec 5, 2025	1.69	1.72	1.69	1.70	1.70	0.59%	6,583
Dec 4, 2025	1.70	1.75	1.56	1.69	1.69	-	10,576
Dec 3, 2025	1.75	1.75	1.69	1.69	1.69	-3.43%	7,558
Dec 2, 2025	1.79	1.85	1.75	1.75	1.75	-5.41%	14,317
Dec 1, 2025	1.89	1.89	1.85	1.85	1.85	-1.60%	7,436
Nov 28, 2025	1.93	1.93	1.88	1.88	1.88	-2.08%	1,198
Nov 26, 2025	1.96	1.96	1.92	1.92	1.92	0.52%	3,100
Nov 25, 2025	1.91	1.91	1.91	1.91	1.91	-	35
Nov 24, 2025	1.94	1.96	1.91	1.91	1.91	-1.55%	15,075
Nov 21, 2025	1.92	1.94	1.92	1.94	1.94	-5.83%	2,583
Nov 18, 2025	2.02	2.06	2.00	2.06	2.06	-	12,582
Nov 17, 2025	2.04	2.06	2.04	2.06	2.06	0.98%	2,789
Nov 13, 2025	2.06	2.10	2.02	2.04	2.04	0.99%	11,099
Nov 11, 2025	2.02	2.02	2.02	2.02	2.02	-	1,000
Nov 10, 2025	2.02	2.02	2.02	2.02	2.02	-	4,711
Nov 7, 2025	2.08	2.08	2.02	2.02	2.02	-2.88%	732
Nov 6, 2025	2.02	2.08	2.02	2.08	2.08	-	6,386
Nov 5, 2025	2.06	2.08	2.00	2.08	2.08	-0.95%	647
Nov 4, 2025	2.16	2.16	2.10	2.10	2.10	-	4,458
Nov 3, 2025	2.12	2.34	2.10	2.10	2.10	-	17,383
Oct 31, 2025	2.14	2.34	2.10	2.10	2.10	-11.02%	11,227