NextVision Stabilized Systems, Ltd. (NXSNF)
OTCMKTS · Delayed Price · Currency is USD
101.60
-12.09 (-10.63%)
May 11, 2026, 3:09 PM EST
NXSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -10.63% | 196 |
| May 5, 2026 | 115.47 | 115.47 | 113.68 | 113.68 | 113.68 | -4.91% | 255 |
| May 4, 2026 | 115.78 | 119.55 | 115.78 | 119.55 | 119.55 | 4.87% | 901 |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8.31% | 227 |
| Apr 28, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.97% | 100 |
| Apr 24, 2026 | 103.00 | 103.22 | 103.00 | 103.22 | 103.22 | 5.87% | 581 |
| Apr 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.74% | 170 |
| Apr 8, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 6.65% | 100 |
| Mar 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.06% | 611 |
| Mar 30, 2026 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -16.96% | 9,503 |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.07% | 234 |
| Mar 23, 2026 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | -6.52% | 306 |
| Mar 11, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 16.51% | 112 |
| Mar 10, 2026 | 110.00 | 110.00 | 102.72 | 102.91 | 102.91 | -16.46% | 998 |
| Mar 4, 2026 | 122.36 | 123.19 | 118.35 | 123.19 | 123.19 | 11.99% | 990 |
| Feb 27, 2026 | 112.65 | 112.65 | 110.00 | 110.00 | 110.00 | -0.68% | 1,102 |
| Feb 26, 2026 | 111.11 | 111.11 | 110.75 | 110.75 | 110.75 | -0.32% | 1,904 |
| Feb 23, 2026 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 20.05% | 185 |
| Feb 6, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.90% | 145 |
| Feb 5, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.43% | 233 |
| Feb 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.35% | 200 |
| Jan 29, 2026 | 95.00 | 95.01 | 92.00 | 93.33 | 93.33 | -2.78% | 14,007 |
| Jan 28, 2026 | 94.26 | 97.00 | 94.26 | 96.00 | 96.00 | 9.09% | 15,650 |
| Jan 26, 2026 | 87.00 | 90.21 | 87.00 | 88.00 | 88.00 | 1.15% | 18,200 |
| Jan 23, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | 0.01% | 3,703 |
| Jan 22, 2026 | 86.00 | 86.99 | 86.00 | 86.99 | 86.99 | 4.81% | 1,482 |
| Jan 21, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 1,104 |
| Jan 20, 2026 | 82.50 | 84.00 | 82.50 | 83.00 | 83.00 | 9.86% | 16,272 |
| Jan 7, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.73% | 1,007 |
| Jan 6, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.71% | 609 |
| Jan 5, 2026 | 71.75 | 71.75 | 71.63 | 71.63 | 71.63 | -0.05% | 3,629 |
| Jan 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 2.23% | 401 |
| Dec 31, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 9.53% | 734 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.84% | 150 |
| Dec 22, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -6.41% | 4,300 |
| Dec 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 12.28% | 109 |
| Dec 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 17.53% | 300 |
| Nov 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 100 |