NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,390
+850 (3.61%)
Jul 21, 2026, 5:24 PM IDT
TLV:NXSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 24,010.00 | 24,500.00 | 23,820.00 | 24,480.00 | - | 3.99% | 142,096 |
| Jul 20, 2026 | 23,400.00 | 23,890.00 | 23,130.00 | 23,540.00 | 23,540.00 | 0.51% | 126,140 |
| Jul 17, 2026 | 22,800.00 | 23,550.00 | 22,570.00 | 23,420.00 | 23,420.00 | 1.43% | 109,458 |
| Jul 16, 2026 | 24,080.00 | 24,220.00 | 22,770.00 | 23,090.00 | 23,090.00 | -4.15% | 227,226 |
| Jul 15, 2026 | 23,330.00 | 24,090.00 | 22,530.00 | 24,090.00 | 24,090.00 | 5.84% | 232,115 |
| Jul 14, 2026 | 23,140.00 | 23,640.00 | 22,040.00 | 22,760.00 | 22,760.00 | -1.04% | 364,547 |
| Jul 13, 2026 | 24,040.00 | 24,040.00 | 22,730.00 | 23,000.00 | 23,000.00 | -4.33% | 302,234 |
| Jul 10, 2026 | 24,500.00 | 24,890.00 | 23,840.00 | 24,040.00 | 24,040.00 | -1.88% | 119,265 |
| Jul 9, 2026 | 25,750.00 | 25,890.00 | 24,260.00 | 24,500.00 | 24,500.00 | -4.85% | 329,273 |
| Jul 8, 2026 | 25,450.00 | 26,100.00 | 25,030.00 | 25,750.00 | 25,750.00 | 0.08% | 184,762 |
| Jul 7, 2026 | 26,640.00 | 26,640.00 | 25,600.00 | 25,730.00 | 25,730.00 | -1.42% | 162,640 |
| Jul 6, 2026 | 26,150.00 | 26,710.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.95% | 158,145 |
| Jul 3, 2026 | 26,490.00 | 27,090.00 | 25,900.00 | 26,350.00 | 26,350.00 | -0.57% | 124,557 |
| Jul 2, 2026 | 24,600.00 | 26,500.00 | 24,110.00 | 26,500.00 | 26,500.00 | 7.72% | 347,031 |
| Jul 1, 2026 | 24,090.00 | 25,030.00 | 23,590.00 | 24,600.00 | 24,600.00 | 2.24% | 387,400 |
| Jun 30, 2026 | 23,100.00 | 24,400.00 | 23,100.00 | 24,060.00 | 24,060.00 | 5.53% | 563,428 |
| Jun 29, 2026 | 23,380.00 | 23,850.00 | 22,750.00 | 22,800.00 | 22,800.00 | -2.98% | 468,224 |
| Jun 26, 2026 | 23,430.00 | 23,790.00 | 22,740.00 | 23,500.00 | 23,500.00 | -3.61% | 525,023 |
| Jun 25, 2026 | 26,210.00 | 26,350.00 | 24,380.00 | 24,380.00 | 24,380.00 | -6.98% | 328,421 |
| Jun 24, 2026 | 26,840.00 | 26,940.00 | 25,850.00 | 26,210.00 | 26,210.00 | 1.20% | 297,432 |
| Jun 23, 2026 | 24,720.00 | 26,080.00 | 24,170.00 | 25,900.00 | 25,900.00 | 1.65% | 375,863 |
| Jun 22, 2026 | 26,900.00 | 27,190.00 | 25,150.00 | 25,480.00 | 25,480.00 | -5.28% | 303,578 |
| Jun 19, 2026 | 27,000.00 | 27,470.00 | 25,200.00 | 26,900.00 | 26,900.00 | -0.96% | 396,747 |
| Jun 18, 2026 | 27,490.00 | 28,350.00 | 27,070.00 | 27,160.00 | 27,160.00 | -5.40% | 531,547 |
| Jun 17, 2026 | 29,850.00 | 30,840.00 | 28,500.00 | 28,710.00 | 28,710.00 | -3.82% | 126,793 |
| Jun 16, 2026 | 29,000.00 | 29,950.00 | 28,520.00 | 29,850.00 | 29,850.00 | 0.44% | 212,167 |
| Jun 15, 2026 | 30,380.00 | 31,480.00 | 28,700.00 | 29,720.00 | 29,720.00 | -2.43% | 336,555 |
| Jun 12, 2026 | 29,230.00 | 30,750.00 | 29,080.00 | 30,460.00 | 30,460.00 | 6.28% | 230,624 |
| Jun 11, 2026 | 27,970.00 | 28,730.00 | 27,760.00 | 28,660.00 | 28,660.00 | 2.47% | 115,629 |
| Jun 10, 2026 | 28,620.00 | 28,700.00 | 27,400.00 | 27,970.00 | 27,970.00 | -3.65% | 242,299 |
| Jun 9, 2026 | 28,600.00 | 29,090.00 | 28,000.00 | 29,030.00 | 29,030.00 | 3.27% | 100,870 |
| Jun 8, 2026 | 28,680.00 | 28,970.00 | 27,690.00 | 28,110.00 | 28,110.00 | -0.32% | 190,102 |
| Jun 5, 2026 | 28,460.00 | 28,600.00 | 27,950.00 | 28,200.00 | 28,200.00 | -1.16% | 104,064 |
| Jun 4, 2026 | 29,750.00 | 29,750.00 | 28,120.00 | 28,530.00 | 28,530.00 | -3.52% | 206,260 |
| Jun 3, 2026 | 28,250.00 | 29,680.00 | 28,250.00 | 29,570.00 | 29,570.00 | 1.34% | 169,859 |
| Jun 2, 2026 | 29,500.00 | 30,290.00 | 28,430.00 | 29,180.00 | 29,180.00 | -1.08% | 154,858 |
| Jun 1, 2026 | 30,660.00 | 31,130.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.67% | 224,490 |
| May 29, 2026 | 30,400.00 | 30,660.00 | 29,850.00 | 30,000.00 | 30,000.00 | -1.32% | 435,581 |
| May 28, 2026 | 27,920.00 | 31,040.00 | 27,830.00 | 30,400.00 | 30,400.00 | 10.14% | 745,138 |
| May 27, 2026 | 28,770.00 | 29,230.00 | 27,340.00 | 27,600.00 | 27,600.00 | -2.71% | 281,427 |
| May 26, 2026 | 27,570.00 | 28,740.00 | 27,350.00 | 28,370.00 | 28,370.00 | 1.79% | 269,780 |
| May 25, 2026 | 27,600.00 | 28,990.00 | 27,000.00 | 27,870.00 | 27,870.00 | - | 325,997 |
| May 20, 2026 | 28,280.00 | 29,460.00 | 27,850.00 | 27,870.00 | 27,870.00 | -2.72% | 325,562 |
| May 19, 2026 | 29,000.00 | 29,310.00 | 28,420.00 | 28,650.00 | 28,650.00 | -2.05% | 231,694 |
| May 18, 2026 | 28,510.00 | 30,090.00 | 28,500.00 | 29,250.00 | 29,250.00 | 2.60% | 235,646 |
| May 15, 2026 | 28,230.00 | 29,210.00 | 27,650.00 | 28,510.00 | 28,510.00 | -0.70% | 216,284 |
| May 14, 2026 | 28,890.00 | 29,500.00 | 28,400.00 | 28,710.00 | 28,710.00 | - | 221,585 |
| May 13, 2026 | 30,690.00 | 30,990.00 | 28,710.00 | 28,710.00 | 28,710.00 | -7.39% | 285,483 |
| May 12, 2026 | 29,420.00 | 31,000.00 | 29,420.00 | 31,000.00 | 31,000.00 | 5.55% | 409,987 |
| May 11, 2026 | 31,040.00 | 32,800.00 | 29,210.00 | 29,370.00 | 29,370.00 | -5.26% | 758,581 |