NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,870
0.00 (0.00%)
May 20, 2026, 5:29 PM IDT
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 30,280.00 | 31,350.00 | 30,280.00 | 31,000.00 | 31,000.00 | 2.89% | 254,741 |
| May 7, 2026 | 31,900.00 | 32,260.00 | 30,110.00 | 30,130.00 | 30,130.00 | -4.92% | 557,384 |
| May 6, 2026 | 33,870.00 | 34,010.00 | 31,200.00 | 31,690.00 | 31,690.00 | -7.42% | 553,310 |
| May 5, 2026 | 34,300.00 | 34,570.00 | 33,570.00 | 34,230.00 | 34,230.00 | 0.06% | 217,574 |
| May 4, 2026 | 34,750.00 | 35,170.00 | 34,030.00 | 34,210.00 | 34,210.00 | 0.26% | 270,085 |
| May 1, 2026 | 33,790.00 | 34,420.00 | 33,500.00 | 34,120.00 | 34,120.00 | 0.98% | 125,573 |
| Apr 30, 2026 | 31,750.00 | 34,290.00 | 31,750.00 | 33,790.00 | 33,790.00 | 4.61% | 378,950 |
| Apr 29, 2026 | 32,800.00 | 32,840.00 | 31,730.00 | 32,300.00 | 32,300.00 | -1.16% | 293,557 |
| Apr 28, 2026 | 31,080.00 | 32,680.00 | 30,180.00 | 32,680.00 | 32,680.00 | 6.21% | 470,774 |
| Apr 27, 2026 | 30,920.00 | 31,240.00 | 30,220.00 | 30,770.00 | 30,770.00 | -1.19% | 248,463 |
| Apr 24, 2026 | 31,250.00 | 31,660.00 | 30,630.00 | 31,140.00 | 31,140.00 | 2.64% | 369,445 |
| Apr 23, 2026 | 28,840.00 | 30,780.00 | 28,220.00 | 30,340.00 | 30,340.00 | 5.27% | 505,454 |
| Apr 20, 2026 | 28,500.00 | 30,170.00 | 28,400.00 | 28,820.00 | 28,820.00 | -0.93% | 347,119 |
| Apr 17, 2026 | 28,710.00 | 29,260.00 | 28,200.00 | 29,090.00 | 29,090.00 | 0.90% | 155,530 |
| Apr 16, 2026 | 27,630.00 | 29,240.00 | 27,250.00 | 28,830.00 | 28,830.00 | 4.99% | 413,285 |
| Apr 15, 2026 | 27,900.00 | 28,200.00 | 27,120.00 | 27,460.00 | 27,460.00 | -0.51% | 530,070 |
| Apr 14, 2026 | 29,750.00 | 30,140.00 | 27,470.00 | 27,600.00 | 27,600.00 | -7.04% | 625,726 |
| Apr 13, 2026 | 31,030.00 | 31,660.00 | 29,530.00 | 29,690.00 | 29,690.00 | -3.32% | 328,246 |
| Apr 10, 2026 | 32,200.00 | 33,170.00 | 29,850.00 | 30,710.00 | 30,710.00 | -3.34% | 291,394 |
| Apr 9, 2026 | 32,200.00 | 32,810.00 | 31,290.00 | 31,770.00 | 31,770.00 | -1.30% | 388,472 |
| Apr 6, 2026 | 31,050.00 | 32,610.00 | 31,030.00 | 32,190.00 | 32,190.00 | 5.71% | 209,953 |
| Apr 3, 2026 | 30,780.00 | 31,610.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.16% | 137,836 |
| Mar 31, 2026 | 30,310.00 | 31,000.00 | 28,520.00 | 30,500.00 | 30,500.00 | -0.65% | 599,546 |
| Mar 30, 2026 | 31,320.00 | 31,320.00 | 27,900.00 | 30,700.00 | 30,700.00 | -2.32% | 671,270 |
| Mar 27, 2026 | 33,050.00 | 33,310.00 | 31,380.00 | 31,430.00 | 31,430.00 | -6.98% | 311,722 |
| Mar 26, 2026 | 33,930.00 | 34,000.00 | 32,420.00 | 33,790.00 | 33,790.00 | 2.12% | 238,536 |
| Mar 25, 2026 | 34,220.00 | 34,980.00 | 32,560.00 | 33,090.00 | 33,090.00 | -3.30% | 283,221 |
| Mar 24, 2026 | 36,000.00 | 36,780.00 | 33,620.00 | 34,220.00 | 34,220.00 | -5.70% | 277,374 |
| Mar 23, 2026 | 36,430.00 | 37,310.00 | 34,310.00 | 36,290.00 | 36,290.00 | -1.71% | 364,560 |
| Mar 20, 2026 | 38,220.00 | 38,750.00 | 36,920.00 | 36,920.00 | 36,745.18 | -2.02% | 458,809 |
| Mar 19, 2026 | 37,450.00 | 38,450.00 | 37,000.00 | 37,680.00 | 37,501.58 | 0.61% | 295,888 |
| Mar 18, 2026 | 37,000.00 | 37,450.00 | 35,810.00 | 37,450.00 | 37,272.67 | 1.66% | 229,395 |
| Mar 17, 2026 | 36,440.00 | 37,000.00 | 35,550.00 | 36,840.00 | 36,665.56 | 0.88% | 234,747 |
| Mar 16, 2026 | 36,300.00 | 37,140.00 | 36,010.00 | 36,520.00 | 36,347.07 | 0.61% | 272,917 |
| Mar 13, 2026 | 34,200.00 | 36,500.00 | 34,200.00 | 36,300.00 | 36,128.12 | 4.01% | 204,375 |
| Mar 12, 2026 | 35,500.00 | 36,400.00 | 34,710.00 | 34,900.00 | 34,734.74 | -1.72% | 368,758 |
| Mar 11, 2026 | 32,500.00 | 36,120.00 | 29,770.00 | 35,510.00 | 35,341.86 | 8.13% | 911,299 |
| Mar 10, 2026 | 36,000.00 | 36,730.00 | 32,130.00 | 32,840.00 | 32,684.50 | -8.73% | 547,976 |
| Mar 9, 2026 | 38,000.00 | 38,440.00 | 35,600.00 | 35,980.00 | 35,809.63 | -5.51% | 492,792 |
| Mar 6, 2026 | 38,500.00 | 38,820.00 | 37,050.00 | 38,080.00 | 37,899.69 | -0.31% | 226,844 |
| Mar 5, 2026 | 36,480.00 | 38,200.00 | 36,400.00 | 38,200.00 | 38,019.12 | 4.37% | 658,244 |
| Mar 4, 2026 | 39,410.00 | 40,940.00 | 35,690.00 | 36,600.00 | 36,426.69 | -7.13% | 1,015,560 |