Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	1.41%	76,796
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	249,062
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	78,163
Jan 27, 2026	0.40	0.40	0.38	0.39	0.39	-2.99%	238,332
Jan 26, 2026	0.43	0.43	0.40	0.40	0.40	-4.85%	337,117
Jan 23, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	141,011
Jan 22, 2026	0.42	0.43	0.41	0.42	0.42	-0.83%	275,755
Jan 21, 2026	0.45	0.45	0.41	0.42	0.42	-5.50%	565,661
Jan 20, 2026	0.50	0.50	0.43	0.45	0.45	-11.61%	974,286
Jan 19, 2026	0.51	0.51	0.50	0.50	0.50	-1.75%	69,414
Jan 16, 2026	0.50	0.51	0.50	0.51	0.51	3.43%	121,508
Jan 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	131,038
Jan 14, 2026	0.51	0.52	0.51	0.51	0.51	-0.78%	56,097
Jan 13, 2026	0.52	0.53	0.51	0.51	0.51	-2.30%	65,439
Jan 12, 2026	0.54	0.54	0.51	0.52	0.52	-1.88%	99,696
Jan 9, 2026	0.55	0.55	0.53	0.53	0.53	-2.39%	79,032
Jan 8, 2026	0.56	0.57	0.54	0.55	0.55	-	176,077
Jan 7, 2026	0.54	0.55	0.53	0.55	0.55	-	102,355
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	-0.55%	89,239
Jan 5, 2026	0.56	0.57	0.55	0.55	0.55	-0.90%	64,590
Jan 2, 2026	0.53	0.55	0.53	0.55	0.55	4.73%	134,346
Dec 31, 2025	0.53	0.53	0.52	0.53	0.53	-1.68%	66,336
Dec 30, 2025	0.54	0.54	0.53	0.54	0.54	-0.19%	79,927
Dec 29, 2025	0.53	0.54	0.52	0.54	0.54	1.13%	107,435
Dec 24, 2025	0.53	0.53	0.52	0.53	0.53	0.57%	36,504
Dec 23, 2025	0.54	0.54	0.53	0.53	0.53	-2.76%	138,415
Dec 22, 2025	0.55	0.56	0.54	0.54	0.54	0.74%	54,455
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