NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,070
+30 (0.20%)
Sep 29, 2025, 3:45 PM IDT
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 15,200.00 | 15,200.00 | 14,450.00 | 14,670.00 | 14,670.00 | -2.40% | 651,012 |
| Sep 21, 2025 | 15,050.00 | 15,210.00 | 14,450.00 | 15,030.00 | 15,030.00 | -0.13% | 151,658 |
| Sep 18, 2025 | 14,260.00 | 15,050.00 | 13,860.00 | 15,050.00 | 15,050.00 | 5.54% | 927,311 |
| Sep 17, 2025 | 14,810.00 | 15,100.00 | 14,120.00 | 14,260.00 | 14,260.00 | -2.86% | 528,513 |
| Sep 16, 2025 | 14,990.00 | 15,120.00 | 14,660.00 | 14,680.00 | 14,680.00 | -4.49% | 954,589 |
| Sep 15, 2025 | 16,070.00 | 16,080.00 | 14,850.00 | 15,370.00 | 15,370.00 | -3.33% | 232,907 |
| Sep 14, 2025 | 15,770.00 | 16,040.00 | 15,740.00 | 15,900.00 | 15,900.00 | 0.82% | 70,752 |
| Sep 11, 2025 | 16,020.00 | 16,280.00 | 15,350.00 | 15,770.00 | 15,770.00 | -1.38% | 173,673 |
| Sep 10, 2025 | 15,800.00 | 16,060.00 | 15,740.00 | 15,990.00 | 15,990.00 | 1.85% | 152,101 |
| Sep 9, 2025 | 15,370.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.15% | 135,669 |
| Sep 8, 2025 | 15,360.00 | 15,500.00 | 14,940.00 | 15,370.00 | 15,370.00 | 0.52% | 106,613 |
| Sep 7, 2025 | 14,850.00 | 15,290.00 | 14,850.00 | 15,290.00 | 15,290.00 | 2.96% | 51,696 |
| Sep 4, 2025 | 14,610.00 | 15,070.00 | 14,500.00 | 14,850.00 | 14,850.00 | 1.23% | 145,814 |
| Sep 3, 2025 | 13,700.00 | 14,940.00 | 13,700.00 | 14,670.00 | 14,670.00 | 6.38% | 380,179 |
| Sep 2, 2025 | 13,800.00 | 13,920.00 | 13,550.00 | 13,790.00 | 13,790.00 | - | 182,260 |
| Sep 1, 2025 | 13,850.00 | 13,980.00 | 13,480.00 | 13,790.00 | 13,790.00 | -0.43% | 83,582 |
| Aug 31, 2025 | 13,900.00 | 13,980.00 | 13,620.00 | 13,850.00 | 13,850.00 | -0.29% | 47,946 |
| Aug 28, 2025 | 14,230.00 | 14,240.00 | 13,840.00 | 13,890.00 | 13,890.00 | -2.39% | 85,421 |
| Aug 27, 2025 | 13,430.00 | 14,230.00 | 13,400.00 | 14,230.00 | 14,230.00 | 5.96% | 261,098 |
| Aug 26, 2025 | 13,620.00 | 13,620.00 | 13,200.00 | 13,430.00 | 13,430.00 | -1.40% | 359,557 |
| Aug 25, 2025 | 13,700.00 | 14,020.00 | 13,600.00 | 13,620.00 | 13,620.00 | 0.59% | 165,241 |
| Aug 24, 2025 | 12,780.00 | 13,540.00 | 12,780.00 | 13,540.00 | 13,540.00 | 6.45% | 92,735 |
| Aug 21, 2025 | 12,520.00 | 12,760.00 | 12,410.00 | 12,720.00 | 12,720.00 | 1.60% | 160,998 |
| Aug 20, 2025 | 12,700.00 | 13,030.00 | 12,400.00 | 12,520.00 | 12,520.00 | -1.42% | 198,871 |
| Aug 19, 2025 | 13,130.00 | 13,160.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.27% | 256,301 |
| Aug 18, 2025 | 13,300.00 | 13,540.00 | 13,130.00 | 13,130.00 | 13,130.00 | -0.91% | 167,276 |
| Aug 17, 2025 | 12,600.00 | 13,250.00 | 12,400.00 | 13,250.00 | 13,250.00 | 4.99% | 114,658 |
| Aug 14, 2025 | 12,600.00 | 12,870.00 | 12,540.00 | 12,620.00 | 12,620.00 | 0.96% | 293,530 |
| Aug 13, 2025 | 12,240.00 | 12,670.00 | 12,180.00 | 12,500.00 | 12,500.00 | 3.48% | 336,755 |
| Aug 12, 2025 | 12,700.00 | 12,980.00 | 12,080.00 | 12,080.00 | 12,080.00 | -4.88% | 234,274 |
| Aug 11, 2025 | 12,160.00 | 13,150.00 | 11,810.00 | 12,700.00 | 12,700.00 | -1.01% | 598,158 |
| Aug 10, 2025 | 13,260.00 | 13,260.00 | 12,380.00 | 12,830.00 | 12,830.00 | -3.24% | 188,878 |
| Aug 7, 2025 | 13,590.00 | 13,670.00 | 13,160.00 | 13,260.00 | 13,260.00 | -2.71% | 1,164,343 |
| Aug 6, 2025 | 13,840.00 | 13,960.00 | 13,300.00 | 13,630.00 | 13,630.00 | -0.73% | 225,283 |
| Aug 5, 2025 | 13,800.00 | 14,250.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.51% | 245,347 |
| Aug 4, 2025 | 13,970.00 | 14,090.00 | 13,570.00 | 13,800.00 | 13,800.00 | -1.22% | 181,963 |
| Jul 31, 2025 | 13,710.00 | 14,120.00 | 13,700.00 | 13,970.00 | 13,970.00 | 1.97% | 152,922 |
| Jul 30, 2025 | 13,320.00 | 14,190.00 | 13,210.00 | 13,700.00 | 13,700.00 | 2.85% | 208,937 |
| Jul 29, 2025 | 13,390.00 | 13,520.00 | 13,230.00 | 13,320.00 | 13,320.00 | -0.67% | 86,461 |
| Jul 28, 2025 | 13,100.00 | 13,460.00 | 12,910.00 | 13,410.00 | 13,410.00 | 2.29% | 143,123 |
| Jul 27, 2025 | 13,450.00 | 13,670.00 | 13,110.00 | 13,110.00 | 13,110.00 | -2.46% | 78,753 |
| Jul 24, 2025 | 13,570.00 | 13,830.00 | 13,370.00 | 13,440.00 | 13,440.00 | -0.22% | 116,885 |
| Jul 23, 2025 | 13,310.00 | 13,510.00 | 13,180.00 | 13,470.00 | 13,470.00 | 1.13% | 124,075 |
| Jul 22, 2025 | 13,400.00 | 13,590.00 | 13,200.00 | 13,320.00 | 13,320.00 | -0.60% | 130,944 |
| Jul 21, 2025 | 13,600.00 | 13,740.00 | 13,340.00 | 13,400.00 | 13,400.00 | -1.03% | 155,803 |
| Jul 20, 2025 | 13,390.00 | 13,590.00 | 13,250.00 | 13,540.00 | 13,540.00 | 1.12% | 61,885 |
| Jul 17, 2025 | 13,030.00 | 13,390.00 | 12,860.00 | 13,390.00 | 13,390.00 | 2.76% | 219,431 |
| Jul 16, 2025 | 13,180.00 | 13,220.00 | 12,970.00 | 13,030.00 | 13,030.00 | -0.46% | 99,362 |
| Jul 15, 2025 | 13,200.00 | 13,430.00 | 12,910.00 | 13,090.00 | 13,090.00 | -0.76% | 184,363 |
| Jul 14, 2025 | 12,900.00 | 13,230.00 | 12,700.00 | 13,190.00 | 13,190.00 | 2.49% | 301,023 |