Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	306
Oct 20, 2025	0.73	0.74	0.73	0.73	0.73	-2.16%	25
Oct 17, 2025	0.73	0.74	0.72	0.74	0.74	-0.54%	1,057
Oct 16, 2025	0.77	0.77	0.74	0.75	0.75	-2.74%	7,996
Oct 15, 2025	0.75	0.77	0.75	0.77	0.77	6.98%	20
Oct 14, 2025	0.73	0.73	0.72	0.72	0.72	-4.02%	3,965
Oct 13, 2025	0.74	0.76	0.74	0.75	0.75	2.19%	3,355
Oct 10, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	144
Oct 9, 2025	0.73	0.76	0.73	0.74	0.74	0.55%	1,208
Oct 8, 2025	0.73	0.73	0.73	0.73	0.73	-0.41%	253
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-0.27%	134
Oct 6, 2025	0.76	0.76	0.72	0.74	0.74	-2.65%	5,460
Oct 3, 2025	0.74	0.79	0.74	0.76	0.76	2.02%	34,207
Oct 2, 2025	0.70	0.74	0.70	0.74	0.74	6.48%	1,201
Oct 1, 2025	0.68	0.71	0.68	0.70	0.70	-2.81%	67,305
Sep 30, 2025	0.73	0.73	0.71	0.72	0.72	-3.76%	347
Sep 29, 2025	0.75	0.75	0.72	0.74	0.74	2.06%	23,354
Sep 26, 2025	0.73	0.74	0.73	0.73	0.73	-1.09%	1,674
Sep 25, 2025	0.76	0.76	0.74	0.74	0.74	-1.99%	138
Sep 24, 2025	0.77	0.77	0.75	0.75	0.75	-3.34%	3,205
Sep 23, 2025	0.78	0.78	0.77	0.78	0.78	0.91%	4,419
Sep 22, 2025	0.78	0.78	0.77	0.77	0.77	2.39%	27
Sep 19, 2025	0.76	0.76	0.75	0.75	0.75	-1.83%	6,683
Sep 18, 2025	0.77	0.77	0.77	0.77	0.77	2.01%	3
Sep 17, 2025	0.75	0.75	0.75	0.75	0.75	-0.13%	1,519
Sep 16, 2025	0.76	0.76	0.75	0.75	0.75	-3.21%	9,631
Sep 15, 2025	0.79	0.79	0.77	0.78	0.78	-1.52%	4,236
Sep 12, 2025	0.80	0.80	0.79	0.79	0.79	-0.52%	1,656
Sep 11, 2025	0.82	0.82	0.79	0.79	0.79	-4.21%	17,988
Sep 10, 2025	0.83	0.85	0.82	0.83	0.83	-1.32%	9,018
Sep 9, 2025	0.81	0.86	0.81	0.84	0.84	5.66%	24,534
Sep 8, 2025	0.80	0.80	0.80	0.80	0.80	-1.49%	5,318
Sep 5, 2025	0.81	0.81	0.80	0.81	0.81	-2.65%	11,135
Sep 4, 2025	0.84	0.85	0.83	0.83	0.83	-1.89%	5,399
Sep 3, 2025	0.79	0.85	0.79	0.85	0.85	7.10%	4,694
Sep 2, 2025	0.83	0.84	0.78	0.79	0.79	-6.18%	8,313
Sep 1, 2025	0.85	0.85	0.83	0.84	0.84	2.94%	7,892
Aug 29, 2025	0.79	0.84	0.78	0.82	0.82	6.67%	10,096
Aug 28, 2025	0.79	0.81	0.77	0.77	0.77	-2.80%	18,587
Aug 27, 2025	0.80	0.80	0.79	0.79	0.79	-1.99%	4,189
Aug 26, 2025	0.84	0.86	0.80	0.80	0.80	-10.67%	21,573
Aug 25, 2025	0.93	0.93	0.89	0.90	0.90	-4.25%	2,483
Aug 22, 2025	0.97	0.97	0.94	0.94	0.94	0.64%	5,970
Aug 21, 2025	0.91	0.95	0.91	0.93	0.93	2.52%	33,086
Aug 20, 2025	0.90	0.94	0.90	0.91	0.91	2.23%	26,783
Aug 19, 2025	0.90	0.90	0.89	0.89	0.89	2.19%	3,246
Aug 18, 2025	0.92	0.93	0.86	0.87	0.87	-6.25%	9,999
Aug 15, 2025	0.94	0.94	0.90	0.93	0.93	0.87%	946
Aug 14, 2025	0.90	0.95	0.89	0.92	0.92	1.65%	6,092
Aug 13, 2025	0.89	0.91	0.88	0.91	0.91	5.92%	34,920