Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.76	0.76	0.76	0.76	0.76	-2.30%	413
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
Aug 12, 2025	0.82	0.86	0.80	0.86	0.86	3.17%	9,626
Aug 11, 2025	0.85	0.85	0.82	0.83	0.83	-0.48%	4,056
Aug 8, 2025	0.78	0.84	0.77	0.83	0.83	7.06%	4,703
Aug 7, 2025	0.72	0.81	0.72	0.78	0.78	5.84%	2,736
Aug 6, 2025	0.74	0.74	0.74	0.74	0.74	1.52%	2,360
Aug 5, 2025	0.74	0.74	0.73	0.73	0.73	-2.68%	960
Aug 4, 2025	0.75	0.75	0.75	0.75	0.75	3.26%	5,481
Aug 1, 2025	0.75	0.75	0.72	0.72	0.72	-7.85%	31,642
Jul 31, 2025	0.80	0.80	0.78	0.78	0.78	-3.90%	800
Jul 30, 2025	0.82	0.82	0.77	0.81	0.81	7.24%	24,088
Jul 29, 2025	0.79	0.81	0.75	0.76	0.76	-5.14%	13,357
Jul 28, 2025	0.78	0.82	0.78	0.80	0.80	4.57%	3,886
Jul 25, 2025	0.77	0.77	0.74	0.77	0.77	2.13%	1,409
Jul 24, 2025	0.78	0.78	0.75	0.75	0.75	-3.23%	1,491
Jul 23, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	4,170
Jul 22, 2025	0.81	0.81	0.77	0.77	0.77	-3.01%	30,922
Jul 21, 2025	0.83	0.84	0.78	0.79	0.79	-2.11%	30,654
Jul 18, 2025	0.87	0.87	0.79	0.81	0.81	-5.81%	10,014
Jul 17, 2025	0.84	0.88	0.84	0.86	0.86	1.89%	9,314
Jul 16, 2025	0.85	0.85	0.83	0.85	0.85	-0.12%	11,372
Jul 15, 2025	0.82	0.85	0.82	0.85	0.85	2.92%	5,870
Jul 14, 2025	0.82	0.82	0.80	0.82	0.82	-0.60%	1,860
Jul 11, 2025	0.82	0.83	0.81	0.83	0.83	-0.29%	18,599
Jul 10, 2025	0.82	0.83	0.81	0.83	0.83	2.78%	39,178
Jul 9, 2025	0.77	0.82	0.77	0.81	0.81	5.77%	8,790