Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.52	0.55	0.52	0.54	0.54	4.25%	187,496
Dec 18, 2025	0.53	0.53	0.51	0.52	0.52	0.19%	80,626
Dec 17, 2025	0.54	0.54	0.51	0.52	0.52	-3.18%	258,450
Dec 16, 2025	0.56	0.56	0.53	0.53	0.53	-4.47%	170,334
Dec 15, 2025	0.56	0.56	0.55	0.56	0.56	-1.58%	37,370
Dec 12, 2025	0.58	0.58	0.56	0.57	0.57	-1.22%	172,894
Dec 11, 2025	0.58	0.58	0.56	0.58	0.58	0.17%	18,138
Dec 10, 2025	0.58	0.58	0.55	0.57	0.57	0.70%	116,380
Dec 9, 2025	0.59	0.60	0.56	0.57	0.57	-	207,167
Dec 8, 2025	0.60	0.60	0.55	0.57	0.57	-	104,396
Dec 5, 2025	0.57	0.58	0.56	0.57	0.57	0.18%	163,125
Dec 4, 2025	0.57	0.58	0.56	0.57	0.57	0.35%	52,737
Dec 3, 2025	0.59	0.61	0.56	0.57	0.57	-2.58%	217,047
Dec 2, 2025	0.56	0.58	0.55	0.58	0.58	4.68%	219,146
Dec 1, 2025	0.53	0.56	0.53	0.56	0.56	6.92%	321,813
Nov 28, 2025	0.52	0.53	0.50	0.52	0.52	1.76%	416,061
Nov 27, 2025	0.51	0.53	0.51	0.51	0.51	0.99%	257,472
Nov 26, 2025	0.51	0.53	0.50	0.51	0.51	0.80%	261,975
Nov 25, 2025	0.55	0.57	0.49	0.50	0.50	-3.46%	783,442
Nov 24, 2025	0.52	0.52	0.51	0.52	0.52	0.58%	135,071
Nov 21, 2025	0.50	0.54	0.49	0.52	0.52	2.78%	214,081
Nov 20, 2025	0.52	0.52	0.50	0.50	0.50	-0.79%	180,635
Nov 19, 2025	0.53	0.53	0.50	0.51	0.51	-3.61%	304,359
Nov 18, 2025	0.54	0.54	0.53	0.53	0.53	-3.31%	47,932
Nov 17, 2025	0.56	0.57	0.52	0.54	0.54	-4.90%	267,105
Nov 14, 2025	0.58	0.58	0.57	0.57	0.57	-1.38%	45,337
Nov 13, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	76,011
Nov 12, 2025	0.59	0.59	0.58	0.59	0.59	0.51%	34,407
Nov 11, 2025	0.59	0.60	0.58	0.59	0.59	-0.17%	50,975
Nov 10, 2025	0.59	0.61	0.58	0.59	0.59	-1.18%	65,394
Nov 7, 2025	0.61	0.61	0.57	0.60	0.60	-2.78%	116,355
Nov 6, 2025	0.60	0.62	0.60	0.61	0.61	1.32%	66,040
Nov 5, 2025	0.64	0.64	0.58	0.60	0.60	-6.36%	253,357
Nov 4, 2025	0.63	0.65	0.62	0.65	0.65	1.57%	66,990
Nov 3, 2025	0.68	0.68	0.62	0.64	0.64	-6.20%	298,959
Oct 31, 2025	0.68	0.69	0.67	0.68	0.68	0.15%	84,012
Oct 30, 2025	0.67	0.69	0.67	0.68	0.68	-1.74%	58,926
Oct 29, 2025	0.68	0.69	0.65	0.69	0.69	1.78%	190,210
Oct 28, 2025	0.71	0.71	0.64	0.68	0.68	-4.79%	530,163
Oct 27, 2025	0.70	0.74	0.70	0.71	0.71	-	207,680
Oct 24, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	49,261
Oct 23, 2025	0.72	0.74	0.71	0.72	0.72	-0.28%	113,031
Oct 22, 2025	0.73	0.73	0.70	0.72	0.72	-0.42%	82,626
Oct 21, 2025	0.72	0.73	0.72	0.72	0.72	-0.83%	70,166
Oct 20, 2025	0.74	0.74	0.70	0.73	0.73	-1.49%	79,089
Oct 17, 2025	0.75	0.75	0.70	0.74	0.74	-0.54%	175,363
Oct 16, 2025	0.77	0.77	0.72	0.74	0.74	-2.50%	186,103
Oct 15, 2025	0.73	0.78	0.73	0.76	0.76	4.25%	278,296
Oct 14, 2025	0.72	0.73	0.72	0.73	0.73	1.25%	66,785
Oct 13, 2025	0.74	0.77	0.71	0.72	0.72	-1.64%	191,801