NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,510
-1,540 (-6.68%)
Aug 10, 2026, 5:29 PM IDT
TLV:NXSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 22,700.00 | 24,800.00 | 20,890.00 | 21,510.00 | 21,510.00 | -6.68% | 1,200,703 |
| Aug 7, 2026 | 23,350.00 | 23,850.00 | 23,000.00 | 23,050.00 | 23,050.00 | 2.63% | 207,688 |
| Aug 6, 2026 | 22,180.00 | 22,710.00 | 21,720.00 | 22,460.00 | 22,460.00 | 0.13% | 384,056 |
| Aug 5, 2026 | 23,000.00 | 23,280.00 | 22,350.00 | 22,430.00 | 22,430.00 | -2.48% | 188,208 |
| Aug 4, 2026 | 22,640.00 | 23,210.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.59% | 190,445 |
| Aug 3, 2026 | 23,450.00 | 23,970.00 | 22,640.00 | 22,640.00 | 22,640.00 | -4.67% | 269,515 |
| Jul 31, 2026 | 23,640.00 | 23,800.00 | 22,920.00 | 23,750.00 | 23,750.00 | 1.24% | 154,492 |
| Jul 30, 2026 | 23,700.00 | 23,850.00 | 22,770.00 | 23,460.00 | 23,460.00 | -0.51% | 326,119 |
| Jul 29, 2026 | 24,150.00 | 24,910.00 | 23,300.00 | 23,580.00 | 23,580.00 | -4.50% | 189,071 |
| Jul 28, 2026 | 24,640.00 | 24,960.00 | 24,230.00 | 24,690.00 | 24,690.00 | -0.16% | 174,256 |
| Jul 27, 2026 | 25,700.00 | 25,700.00 | 24,700.00 | 24,730.00 | 24,730.00 | -3.77% | 193,961 |
| Jul 24, 2026 | 24,180.00 | 25,700.00 | 24,030.00 | 25,700.00 | 25,700.00 | 6.33% | 407,172 |
| Jul 22, 2026 | 24,580.00 | 24,780.00 | 24,030.00 | 24,170.00 | 24,170.00 | -0.90% | 124,919 |
| Jul 21, 2026 | 24,010.00 | 24,500.00 | 23,820.00 | 24,390.00 | 24,390.00 | 3.61% | 163,989 |
| 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 |