NextVision Stabilized Systems, Ltd. (NXSNF)
OTCMKTS · Delayed Price · Currency is USD
55.50
+5.02 (9.93%)
At close: Nov 9, 2026
NXSNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 51.25 | 55.50 | 51.25 | 55.50 | 55.50 | 9.93% | 220 |
| Nov 6, 2026 | 51.01 | 51.01 | 50.49 | 50.49 | 50.49 | -3.65% | 249 |
| Nov 5, 2026 | 54.20 | 54.20 | 52.40 | 52.40 | 52.40 | -7.57% | 580 |
| Nov 4, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -4.08% | 145 |
| Nov 3, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -4.37% | 618 |
| Nov 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 404 |
| Oct 30, 2026 | 64.40 | 64.40 | 61.80 | 61.80 | 61.80 | -4.01% | 1,900 |
| Oct 29, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 2.19% | 270 |
| Oct 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 6.60% | 1,000 |
| Oct 20, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -3.11% | 100 |
| Oct 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.24% | 525 |
| Oct 13, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 3.75% | 125 |
| Oct 12, 2026 | 60.00 | 60.15 | 60.00 | 60.15 | 60.15 | -0.38% | 765 |
| Oct 9, 2026 | 62.00 | 62.00 | 60.38 | 60.38 | 60.38 | -7.12% | 415 |
| Oct 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 1,550 |
| Oct 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -17.65% | 485 |
| Oct 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.80% | 124 |
| Sep 30, 2026 | 75.47 | 77.90 | 75.47 | 77.90 | 77.90 | 0.19% | 600 |
| Sep 28, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.56% | 285 |
| Sep 22, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 6.38% | 179 |
| Sep 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 224 |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.54% | 125 |
| Aug 31, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -9.29% | 397 |
| Aug 20, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.53% | 994 |
| Aug 19, 2026 | 74.11 | 75.60 | 74.06 | 75.60 | 75.60 | 6.60% | 2,552 |
| Aug 18, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -2.18% | 840 |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 5.06% | 200 |
| Aug 14, 2026 | 69.00 | 69.01 | 69.00 | 69.01 | 69.01 | - | 240 |
| Aug 12, 2026 | 71.58 | 71.58 | 69.00 | 69.01 | 69.01 | -5.19% | 2,963 |
| Aug 10, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -3.98% | 1,629 |
| Aug 3, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.86% | 100 |
| Jul 29, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.64% | 110 |
| Jul 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 200 |
| Jul 14, 2026 | 76.03 | 76.03 | 76.00 | 76.00 | 76.00 | -4.74% | 220 |
| Jul 10, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -3.88% | 110 |
| Jul 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.73% | 720 |
| Jul 6, 2026 | 87.27 | 87.27 | 87.12 | 87.12 | 87.12 | 9.52% | 280 |
| Jun 29, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.78% | 300 |
| Jun 26, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -5.28% | 100 |
| Jun 22, 2026 | 90.00 | 90.00 | 85.51 | 85.51 | 85.51 | -7.93% | 2,925 |
| Jun 18, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -8.50% | 174 |
| Jun 12, 2026 | 104.48 | 104.48 | 101.50 | 101.50 | 101.50 | 0.35% | 409 |
| Jun 2, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -7.38% | 108 |
| Jun 1, 2026 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | -0.98% | 718 |
| May 29, 2026 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | 5.04% | 111 |
| May 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.35% | 165 |