Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.83	0.84	0.80	0.80	0.80	-2.90%	212,982
Sep 4, 2025	0.84	0.85	0.82	0.83	0.83	-2.13%	136,983
Sep 3, 2025	0.79	0.85	0.78	0.85	0.85	7.51%	302,156
Sep 2, 2025	0.85	0.85	0.78	0.79	0.79	-6.54%	241,562
Sep 1, 2025	0.84	0.86	0.83	0.84	0.84	-0.47%	208,026
Aug 29, 2025	0.80	0.86	0.77	0.85	0.85	8.06%	549,747
Aug 28, 2025	0.79	0.81	0.76	0.78	0.78	-0.76%	318,189
Aug 27, 2025	0.82	0.83	0.78	0.79	0.79	-3.43%	332,831
Aug 26, 2025	0.86	0.86	0.80	0.82	0.82	-7.69%	1,155,849
Aug 25, 2025	0.93	0.93	0.88	0.88	0.88	-5.76%	303,654
Aug 22, 2025	0.95	0.97	0.93	0.94	0.94	-1.26%	383,847
Aug 21, 2025	0.92	0.95	0.91	0.95	0.95	4.28%	284,418
Aug 20, 2025	0.90	0.96	0.90	0.91	0.91	1.11%	475,103
Aug 19, 2025	0.87	0.91	0.87	0.90	0.90	4.16%	219,459
Aug 18, 2025	0.92	0.93	0.84	0.87	0.87	-5.57%	406,876
Aug 15, 2025	0.93	0.93	0.90	0.92	0.92	-0.54%	157,139
Aug 14, 2025	0.90	0.96	0.88	0.92	0.92	1.77%	548,202
Aug 13, 2025	0.86	0.93	0.86	0.91	0.91	5.36%	774,340
Aug 12, 2025	0.81	0.87	0.78	0.86	0.86	6.05%	384,681
Aug 11, 2025	0.85	0.85	0.81	0.81	0.81	-2.76%	148,991
Aug 8, 2025	0.78	0.84	0.77	0.83	0.83	7.21%	557,864
Aug 7, 2025	0.73	0.81	0.71	0.78	0.78	6.15%	483,307
Aug 6, 2025	0.72	0.75	0.71	0.73	0.73	0.41%	256,529
Aug 5, 2025	0.74	0.75	0.72	0.73	0.73	-1.49%	109,843
Aug 4, 2025	0.74	0.76	0.73	0.74	0.74	0.95%	429,671
Aug 1, 2025	0.79	0.79	0.71	0.73	0.73	-7.33%	538,079
Jul 31, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	182,110
Jul 30, 2025	0.77	0.83	0.76	0.78	0.78	2.63%	398,847
Jul 29, 2025	0.81	0.82	0.75	0.76	0.76	-6.05%	549,096
Jul 28, 2025	0.78	0.83	0.78	0.81	0.81	3.85%	282,945
Jul 25, 2025	0.77	0.79	0.73	0.78	0.78	1.30%	202,965
Jul 24, 2025	0.77	0.79	0.75	0.77	0.77	-0.90%	103,741
Jul 23, 2025	0.76	0.79	0.76	0.78	0.78	2.24%	183,113
Jul 22, 2025	0.81	0.81	0.76	0.76	0.76	-5.00%	245,935
Jul 21, 2025	0.82	0.84	0.76	0.80	0.80	-2.79%	299,117
Jul 18, 2025	0.87	0.88	0.79	0.82	0.82	-4.86%	453,959
Jul 17, 2025	0.85	0.89	0.84	0.87	0.87	2.25%	297,639
Jul 16, 2025	0.85	0.85	0.83	0.85	0.85	0.12%	244,217
Jul 15, 2025	0.81	0.85	0.81	0.85	0.85	3.05%	116,548
Jul 14, 2025	0.81	0.83	0.80	0.82	0.82	-0.49%	106,232
Jul 11, 2025	0.83	0.83	0.81	0.82	0.82	-0.36%	148,554
Jul 10, 2025	0.82	0.83	0.81	0.83	0.83	3.37%	321,613
Jul 9, 2025	0.76	0.83	0.76	0.80	0.80	5.26%	531,810
Jul 8, 2025	0.78	0.78	0.73	0.76	0.76	1.47%	133,155
Jul 7, 2025	0.79	0.79	0.74	0.75	0.75	-2.35%	302,913
Jul 4, 2025	0.80	0.81	0.76	0.77	0.77	-3.16%	337,627
Jul 3, 2025	0.75	0.83	0.75	0.79	0.79	5.60%	599,707
Jul 2, 2025	0.69	0.77	0.67	0.75	0.75	10.29%	610,478
Jul 1, 2025	0.72	0.72	0.66	0.68	0.68	-5.16%	187,571
Jun 30, 2025	0.72	0.73	0.71	0.72	0.72	-1.24%	62,016