NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,780
-230 (-1.15%)
Oct 30, 2026, 11:25 AM IST
TLV:NXSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,760.00 | 19,920.00 | 19,530.00 | 19,780.00 | 19,780.00 | -1.15% | 60,592 |
| Oct 29, 2026 | 19,700.00 | 20,330.00 | 19,650.00 | 20,010.00 | 20,010.00 | 1.57% | 429,185 |
| Oct 28, 2026 | 19,350.00 | 20,210.00 | 19,340.00 | 19,700.00 | 19,700.00 | -1.05% | 429,730 |
| Oct 26, 2026 | 18,900.00 | 20,090.00 | 18,710.00 | 19,910.00 | 19,910.00 | 4.79% | 480,645 |
| Oct 23, 2026 | 19,180.00 | 19,370.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.06% | 402,745 |
| Oct 22, 2026 | 18,680.00 | 19,600.00 | 18,500.00 | 19,400.00 | 19,400.00 | 2.92% | 432,312 |
| Oct 21, 2026 | 18,340.00 | 19,000.00 | 18,120.00 | 18,850.00 | 18,850.00 | 2.78% | 454,700 |
| Oct 20, 2026 | 18,720.00 | 19,050.00 | 18,000.00 | 18,340.00 | 18,340.00 | -2.39% | 411,129 |
| Oct 19, 2026 | 18,300.00 | 18,900.00 | 18,160.00 | 18,790.00 | 18,790.00 | 2.68% | 349,308 |
| Oct 16, 2026 | 18,330.00 | 19,100.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.16% | 488,948 |
| Oct 15, 2026 | 18,900.00 | 19,810.00 | 18,240.00 | 18,270.00 | 18,270.00 | -4.35% | 596,340 |
| Oct 14, 2026 | 19,290.00 | 19,890.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.47% | 466,709 |
| Oct 13, 2026 | 18,340.00 | 19,250.00 | 18,200.00 | 19,190.00 | 19,190.00 | 3.95% | 441,345 |
| Oct 12, 2026 | 18,430.00 | 18,700.00 | 17,510.00 | 18,460.00 | 18,460.00 | 0.16% | 870,712 |
| Oct 9, 2026 | 19,290.00 | 19,440.00 | 18,400.00 | 18,430.00 | 18,430.00 | -4.90% | 615,440 |
| Oct 8, 2026 | 19,400.00 | 19,870.00 | 18,860.00 | 19,380.00 | 19,380.00 | 2.54% | 752,372 |
| Oct 7, 2026 | 21,330.00 | 21,550.00 | 18,900.00 | 18,900.00 | 18,900.00 | -11.39% | 1,329,762 |
| Oct 6, 2026 | 22,100.00 | 22,450.00 | 21,000.00 | 21,330.00 | 21,330.00 | -12.65% | 2,327,908 |
| Oct 5, 2026 | 24,200.00 | 24,690.00 | 23,900.00 | 24,420.00 | 24,420.00 | 0.91% | 288,428 |
| Oct 1, 2026 | 24,000.00 | 24,850.00 | 23,980.00 | 24,200.00 | 24,200.00 | 0.83% | 286,456 |
| Sep 30, 2026 | 23,000.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 3.49% | 144,232 |
| Sep 29, 2026 | 23,420.00 | 24,020.00 | 22,970.00 | 23,190.00 | 23,190.00 | -1.70% | 123,953 |
| Sep 28, 2026 | 23,750.00 | 24,000.00 | 23,410.00 | 23,590.00 | 23,590.00 | -1.09% | 98,543 |
| Sep 24, 2026 | 23,390.00 | 24,000.00 | 23,040.00 | 23,850.00 | 23,850.00 | 1.02% | 386,146 |
| Sep 23, 2026 | 23,540.00 | 24,180.00 | 23,520.00 | 23,610.00 | 23,610.00 | -1.42% | 249,992 |
| Sep 22, 2026 | 23,700.00 | 24,360.00 | 22,830.00 | 23,950.00 | 23,950.00 | 2.35% | 424,228 |
| Sep 17, 2026 | 23,190.00 | 23,820.00 | 23,100.00 | 23,400.00 | 23,400.00 | 0.21% | 760,647 |
| Sep 16, 2026 | 22,250.00 | 23,530.00 | 22,230.00 | 23,350.00 | 23,350.00 | 4.94% | 461,015 |
| Sep 15, 2026 | 22,500.00 | 23,220.00 | 22,150.00 | 22,250.00 | 22,250.00 | -1.24% | 671,468 |
| Sep 14, 2026 | 22,000.00 | 22,530.00 | 21,160.00 | 22,530.00 | 22,530.00 | 3.16% | 236,659 |
| Sep 10, 2026 | 23,000.00 | 23,000.00 | 21,820.00 | 21,840.00 | 21,840.00 | -4.38% | 209,971 |
| Sep 9, 2026 | 22,840.00 | 22,960.00 | 22,240.00 | 22,840.00 | 22,840.00 | 1.29% | 348,070 |
| Sep 8, 2026 | 22,270.00 | 23,040.00 | 22,100.00 | 22,550.00 | 22,550.00 | 0.53% | 306,463 |
| Sep 7, 2026 | 21,410.00 | 22,450.00 | 21,220.00 | 22,430.00 | 22,430.00 | 4.76% | 264,397 |
| Sep 4, 2026 | 21,310.00 | 21,630.00 | 21,220.00 | 21,410.00 | 21,410.00 | 0.47% | 101,461 |
| Sep 3, 2026 | 21,920.00 | 22,180.00 | 21,280.00 | 21,310.00 | 21,310.00 | -4.35% | 221,043 |
| Sep 2, 2026 | 21,810.00 | 22,280.00 | 21,070.00 | 22,280.00 | 22,280.00 | 1.09% | 545,122 |
| Sep 1, 2026 | 20,650.00 | 22,140.00 | 20,510.00 | 22,040.00 | 22,040.00 | 5.20% | 388,740 |
| Aug 31, 2026 | 20,810.00 | 21,040.00 | 20,290.00 | 20,950.00 | 20,950.00 | 0.67% | 258,326 |
| Aug 28, 2026 | 20,350.00 | 20,810.00 | 20,190.00 | 20,810.00 | 20,810.00 | 3.53% | 287,623 |
| Aug 27, 2026 | 19,930.00 | 20,200.00 | 19,530.00 | 20,100.00 | 20,100.00 | 0.85% | 228,267 |
| Aug 26, 2026 | 20,200.00 | 20,290.00 | 19,460.00 | 19,930.00 | 19,930.00 | -2.21% | 302,335 |
| Aug 25, 2026 | 21,120.00 | 21,370.00 | 20,290.00 | 20,380.00 | 20,380.00 | -4.05% | 308,522 |
| Aug 24, 2026 | 21,690.00 | 21,720.00 | 21,020.00 | 21,240.00 | 21,240.00 | -2.07% | 157,271 |
| Aug 21, 2026 | 22,160.00 | 22,400.00 | 21,180.00 | 21,690.00 | 21,690.00 | -2.30% | 197,007 |
| Aug 20, 2026 | 21,830.00 | 23,030.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1.83% | 398,471 |
| Aug 19, 2026 | 21,650.00 | 22,560.00 | 21,650.00 | 21,800.00 | 21,800.00 | 1.63% | 340,591 |
| Aug 18, 2026 | 21,430.00 | 21,970.00 | 20,910.00 | 21,450.00 | 21,450.00 | - | 204,311 |
| Aug 17, 2026 | 20,010.00 | 21,750.00 | 20,010.00 | 21,450.00 | 21,450.00 | 7.20% | 374,419 |
| Aug 14, 2026 | 21,230.00 | 21,760.00 | 19,990.00 | 20,010.00 | 20,010.00 | -5.57% | 299,387 |