NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,970
+270 (1.97%)
Jul 31, 2025, 5:24 PM IDT
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 12,820.00 | 13,090.00 | 12,780.00 | 12,870.00 | 12,870.00 | 0.39% | 123,176 |
| Jul 10, 2025 | 13,150.00 | 13,170.00 | 12,750.00 | 12,820.00 | 12,820.00 | -2.51% | 99,267 |
| Jul 9, 2025 | 12,760.00 | 13,150.00 | 12,670.00 | 13,150.00 | 13,150.00 | 2.90% | 220,364 |
| Jul 8, 2025 | 12,550.00 | 12,780.00 | 12,140.00 | 12,780.00 | 12,780.00 | 1.11% | 290,881 |
| Jul 7, 2025 | 12,690.00 | 12,760.00 | 12,450.00 | 12,640.00 | 12,640.00 | -0.16% | 152,957 |
| Jul 6, 2025 | 12,500.00 | 12,710.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1.28% | 72,992 |
| Jul 3, 2025 | 12,460.00 | 12,850.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.16% | 189,723 |
| Jul 2, 2025 | 12,470.00 | 12,660.00 | 12,040.00 | 12,480.00 | 12,480.00 | -0.56% | 233,835 |
| Jul 1, 2025 | 12,570.00 | 12,890.00 | 12,300.00 | 12,550.00 | 12,550.00 | -0.16% | 297,074 |
| Jun 30, 2025 | 12,250.00 | 12,580.00 | 12,230.00 | 12,570.00 | 12,570.00 | 2.95% | 198,189 |
| Jun 29, 2025 | 11,990.00 | 12,210.00 | 11,820.00 | 12,210.00 | 12,210.00 | 3.47% | 92,754 |
| Jun 26, 2025 | 11,830.00 | 12,260.00 | 11,580.00 | 11,800.00 | 11,800.00 | -0.84% | 222,169 |
| Jun 25, 2025 | 11,080.00 | 12,000.00 | 11,020.00 | 11,900.00 | 11,900.00 | 7.59% | 336,842 |
| Jun 24, 2025 | 11,300.00 | 11,340.00 | 10,700.00 | 11,060.00 | 11,060.00 | -5.63% | 466,594 |
| Jun 23, 2025 | 11,700.00 | 11,850.00 | 11,410.00 | 11,720.00 | 11,720.00 | - | 280,526 |
| Jun 22, 2025 | 12,150.00 | 12,360.00 | 11,310.00 | 11,720.00 | 11,720.00 | -3.54% | 231,271 |
| Jun 19, 2025 | 11,550.00 | 12,150.00 | 11,490.00 | 12,150.00 | 12,150.00 | 4.74% | 737,606 |
| Jun 18, 2025 | 11,200.00 | 11,600.00 | 11,030.00 | 11,600.00 | 11,600.00 | 4.60% | 147,968 |
| Jun 17, 2025 | 11,400.00 | 11,550.00 | 10,850.00 | 11,090.00 | 11,090.00 | -2.72% | 306,131 |
| Jun 16, 2025 | 10,900.00 | 11,400.00 | 10,780.00 | 11,400.00 | 11,400.00 | 8.06% | 291,483 |
| Jun 15, 2025 | 10,890.00 | 11,140.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.40% | 194,094 |
| Jun 12, 2025 | 10,800.00 | 10,810.00 | 10,370.00 | 10,700.00 | 10,700.00 | -0.93% | 226,881 |
| Jun 11, 2025 | 10,600.00 | 10,830.00 | 10,370.00 | 10,800.00 | 10,800.00 | 2.66% | 231,786 |
| Jun 10, 2025 | 10,510.00 | 10,850.00 | 10,340.00 | 10,520.00 | 10,520.00 | -0.28% | 174,840 |
| Jun 9, 2025 | 10,360.00 | 10,550.00 | 10,110.00 | 10,550.00 | 10,550.00 | 3.33% | 247,688 |
| Jun 8, 2025 | 10,580.00 | 10,930.00 | 10,210.00 | 10,210.00 | 10,210.00 | -3.50% | 218,077 |
| Jun 5, 2025 | 9,939.00 | 10,590.00 | 9,876.00 | 10,580.00 | 10,580.00 | 6.45% | 463,181 |
| Jun 4, 2025 | 9,924.00 | 10,160.00 | 9,733.00 | 9,939.00 | 9,939.00 | 0.15% | 288,507 |
| Jun 3, 2025 | 9,735.00 | 10,230.00 | 9,734.00 | 9,924.00 | 9,924.00 | 1.94% | 255,549 |
| May 29, 2025 | 9,600.00 | 9,800.00 | 9,357.00 | 9,735.00 | 9,735.00 | 2.95% | 265,299 |
| May 28, 2025 | 9,330.00 | 9,600.00 | 9,112.00 | 9,456.00 | 9,456.00 | 1.90% | 397,827 |
| May 27, 2025 | 8,930.00 | 9,280.00 | 8,758.00 | 9,280.00 | 9,280.00 | 3.85% | 323,711 |
| May 26, 2025 | 9,495.00 | 9,495.00 | 8,750.00 | 8,936.00 | 8,936.00 | -5.92% | 294,764 |
| May 25, 2025 | 9,323.00 | 9,542.00 | 9,199.00 | 9,498.00 | 9,498.00 | 1.88% | 65,308 |
| May 22, 2025 | 9,560.00 | 9,560.00 | 9,245.00 | 9,323.00 | 9,323.00 | -2.48% | 113,808 |
| May 21, 2025 | 9,790.00 | 9,992.00 | 9,471.00 | 9,560.00 | 9,560.00 | -2.35% | 318,733 |