NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,920
-760 (-2.02%)
At close: Mar 20, 2026
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 38,220.00 | 38,750.00 | 36,920.00 | 36,920.00 | 36,920.00 | -2.02% | 458,809 |
| Mar 19, 2026 | 37,450.00 | 38,450.00 | 37,000.00 | 37,680.00 | 37,680.00 | 0.61% | 295,888 |
| Mar 18, 2026 | 37,000.00 | 37,450.00 | 35,810.00 | 37,450.00 | 37,450.00 | 1.66% | 229,395 |
| Mar 17, 2026 | 36,440.00 | 37,000.00 | 35,550.00 | 36,840.00 | 36,840.00 | 0.88% | 234,747 |
| Mar 16, 2026 | 36,300.00 | 37,140.00 | 36,010.00 | 36,520.00 | 36,520.00 | 0.61% | 272,917 |
| Mar 13, 2026 | 34,200.00 | 36,500.00 | 34,200.00 | 36,300.00 | 36,300.00 | 4.01% | 204,375 |
| Mar 12, 2026 | 35,500.00 | 36,400.00 | 34,710.00 | 34,900.00 | 34,900.00 | -1.72% | 368,758 |
| Mar 11, 2026 | 32,500.00 | 36,120.00 | 29,770.00 | 35,510.00 | 35,510.00 | 8.13% | 911,299 |
| Mar 10, 2026 | 36,000.00 | 36,730.00 | 32,130.00 | 32,840.00 | 32,840.00 | -8.73% | 547,976 |
| Mar 9, 2026 | 38,000.00 | 38,440.00 | 35,600.00 | 35,980.00 | 35,980.00 | -5.51% | 492,792 |
| Mar 6, 2026 | 38,500.00 | 38,820.00 | 37,050.00 | 38,080.00 | 38,080.00 | -0.31% | 226,844 |
| Mar 5, 2026 | 36,480.00 | 38,200.00 | 36,400.00 | 38,200.00 | 38,200.00 | 4.37% | 658,244 |
| Mar 4, 2026 | 39,410.00 | 40,940.00 | 35,690.00 | 36,600.00 | 36,600.00 | -7.13% | 1,015,560 |
| Mar 2, 2026 | 36,280.00 | 39,720.00 | 36,280.00 | 39,410.00 | 39,410.00 | 10.11% | 604,561 |
| Feb 27, 2026 | 34,180.00 | 35,790.00 | 34,180.00 | 35,790.00 | 35,790.00 | 4.71% | 251,558 |
| Feb 26, 2026 | 33,950.00 | 34,680.00 | 33,370.00 | 34,180.00 | 34,180.00 | 0.65% | 245,756 |
| Feb 25, 2026 | 34,510.00 | 35,490.00 | 33,580.00 | 33,960.00 | 33,960.00 | 0.03% | 266,143 |
| Feb 24, 2026 | 35,000.00 | 35,150.00 | 33,220.00 | 33,950.00 | 33,950.00 | -3.00% | 374,408 |
| Feb 23, 2026 | 33,340.00 | 35,000.00 | 33,110.00 | 35,000.00 | 35,000.00 | 5.42% | 498,412 |
| Feb 20, 2026 | 31,630.00 | 33,200.00 | 30,950.00 | 33,200.00 | 33,200.00 | 6.04% | 428,137 |
| Feb 19, 2026 | 29,800.00 | 31,310.00 | 29,800.00 | 31,310.00 | 31,310.00 | 4.89% | 319,742 |
| Feb 18, 2026 | 29,800.00 | 30,870.00 | 29,410.00 | 29,850.00 | 29,850.00 | 0.17% | 354,891 |
| Feb 17, 2026 | 29,570.00 | 29,800.00 | 28,500.00 | 29,800.00 | 29,800.00 | 0.78% | 254,228 |
| Feb 16, 2026 | 28,870.00 | 29,570.00 | 28,450.00 | 29,570.00 | 29,570.00 | 4.67% | 163,626 |
| Feb 13, 2026 | 28,000.00 | 28,500.00 | 26,900.00 | 28,250.00 | 28,250.00 | 0.07% | 311,762 |
| Feb 12, 2026 | 29,800.00 | 29,860.00 | 27,900.00 | 28,230.00 | 28,230.00 | -5.62% | 376,936 |
| Feb 11, 2026 | 30,240.00 | 30,240.00 | 29,360.00 | 29,910.00 | 29,910.00 | -1.09% | 235,142 |
| Feb 10, 2026 | 29,640.00 | 30,240.00 | 29,150.00 | 30,240.00 | 30,240.00 | 1.99% | 209,085 |
| Feb 9, 2026 | 28,760.00 | 29,650.00 | 28,760.00 | 29,650.00 | 29,650.00 | 3.20% | 208,380 |
| Feb 6, 2026 | 28,300.00 | 28,830.00 | 27,460.00 | 28,730.00 | 28,730.00 | 1.74% | 162,810 |
| Feb 5, 2026 | 29,280.00 | 29,280.00 | 28,070.00 | 28,240.00 | 28,240.00 | -4.14% | 629,041 |
| Feb 4, 2026 | 28,940.00 | 29,670.00 | 27,980.00 | 29,460.00 | 29,460.00 | 1.80% | 276,366 |
| Feb 3, 2026 | 28,190.00 | 29,030.00 | 28,100.00 | 28,940.00 | 28,940.00 | 5.01% | 368,445 |
| Feb 2, 2026 | 27,480.00 | 27,800.00 | 26,000.00 | 27,560.00 | 27,560.00 | -1.18% | 630,775 |
| Jan 30, 2026 | 28,180.00 | 28,790.00 | 26,600.00 | 27,890.00 | 27,890.00 | -4.81% | 770,242 |
| Jan 29, 2026 | 30,550.00 | 30,600.00 | 28,060.00 | 29,300.00 | 29,300.00 | -3.93% | 454,435 |
| Jan 28, 2026 | 28,850.00 | 30,650.00 | 28,730.00 | 30,500.00 | 30,500.00 | 5.72% | 476,551 |
| Jan 27, 2026 | 27,670.00 | 29,190.00 | 27,100.00 | 28,850.00 | 28,850.00 | 5.10% | 537,805 |
| Jan 26, 2026 | 26,990.00 | 27,450.00 | 26,660.00 | 27,450.00 | 27,450.00 | 1.89% | 329,196 |
| Jan 23, 2026 | 26,900.00 | 27,000.00 | 26,540.00 | 26,940.00 | 26,940.00 | 0.52% | 331,765 |
| Jan 22, 2026 | 26,780.00 | 27,050.00 | 25,900.00 | 26,800.00 | 26,800.00 | 3.28% | 532,934 |
| Jan 21, 2026 | 26,310.00 | 26,450.00 | 25,290.00 | 25,950.00 | 25,950.00 | -0.19% | 280,868 |
| Jan 20, 2026 | 27,000.00 | 27,240.00 | 25,500.00 | 26,000.00 | 26,000.00 | -2.26% | 314,471 |
| Jan 19, 2026 | 26,010.00 | 26,920.00 | 26,000.00 | 26,600.00 | 26,600.00 | 7.69% | 481,358 |
| Jan 16, 2026 | 24,650.00 | 25,130.00 | 24,470.00 | 24,700.00 | 24,700.00 | 0.41% | 310,965 |
| Jan 15, 2026 | 25,200.00 | 25,640.00 | 24,320.00 | 24,600.00 | 24,600.00 | -2.38% | 337,963 |
| Jan 14, 2026 | 24,700.00 | 25,200.00 | 24,530.00 | 25,200.00 | 25,200.00 | 2.31% | 319,341 |
| Jan 13, 2026 | 25,500.00 | 25,800.00 | 24,390.00 | 24,630.00 | 24,630.00 | -2.38% | 318,949 |
| Jan 12, 2026 | 23,900.00 | 25,230.00 | 23,900.00 | 25,230.00 | 25,230.00 | 5.56% | 322,304 |
| Jan 9, 2026 | 24,700.00 | 24,700.00 | 23,530.00 | 23,900.00 | 23,900.00 | -3.24% | 283,441 |