Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.74%	3,717
Dec 19, 2025	0.52	0.54	0.52	0.54	0.54	3.62%	1,385
Dec 18, 2025	0.52	0.53	0.52	0.53	0.53	-	5,090
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-3.85%	337
Dec 16, 2025	0.56	0.56	0.55	0.55	0.55	-1.97%	2,846
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-1.24%	1,910
Dec 12, 2025	0.57	0.57	0.56	0.56	0.56	-0.70%	183
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-3.89%	783
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	3.68%	10,004
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	-0.78%	64
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	0.44%	390
Dec 4, 2025	0.57	0.57	0.57	0.57	0.57	-1.21%	156
Dec 3, 2025	0.59	0.59	0.58	0.58	0.58	0.87%	34
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	3.61%	10,003
Dec 1, 2025	0.55	0.56	0.55	0.55	0.55	6.54%	2,739
Nov 28, 2025	0.51	0.52	0.50	0.52	0.52	0.29%	119,775
Nov 27, 2025	0.51	0.52	0.51	0.52	0.52	1.07%	7,482
Nov 26, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	45,711
Nov 25, 2025	0.55	0.55	0.49	0.52	0.52	-1.52%	49,060
Nov 24, 2025	0.52	0.53	0.52	0.53	0.53	1.15%	1,273
Nov 21, 2025	0.50	0.54	0.50	0.52	0.52	3.59%	14,350
Nov 19, 2025	0.52	0.52	0.50	0.50	0.50	-5.46%	184
Nov 18, 2025	0.54	0.54	0.53	0.53	0.53	-3.45%	2,244
Nov 17, 2025	0.54	0.55	0.53	0.55	0.55	-4.35%	1,598
Nov 14, 2025	0.58	0.58	0.57	0.58	0.58	-0.52%	6,682
Nov 13, 2025	0.59	0.59	0.58	0.58	0.58	-1.03%	1,657
Nov 12, 2025	0.59	0.60	0.58	0.58	0.58	-1.60%	5,650
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	0.59%	513
Nov 10, 2025	0.59	0.59	0.59	0.59	0.59	2.08%	80
Nov 7, 2025	0.60	0.60	0.57	0.58	0.58	-4.93%	11,959
Nov 6, 2025	0.60	0.61	0.60	0.61	0.61	1.33%	991
Nov 5, 2025	0.62	0.62	0.60	0.60	0.60	-6.40%	4,384
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	1.91%	807
Nov 3, 2025	0.64	0.66	0.62	0.63	0.63	-8.31%	3,332
Oct 31, 2025	0.68	0.69	0.68	0.69	0.69	1.48%	34
Oct 30, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	653
Oct 29, 2025	0.68	0.69	0.67	0.69	0.69	4.07%	3,032
Oct 28, 2025	0.71	0.71	0.65	0.66	0.66	-7.78%	25,069
Oct 27, 2025	0.72	0.74	0.71	0.72	0.72	1.55%	13,662
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-	47
Oct 22, 2025	0.72	0.72	0.71	0.71	0.71	-1.53%	126
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