Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 805.40
-26.10 (-3.14%)
Sep 1, 2025, 5:24 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 907.00 | 907.00 | 840.00 | 855.20 | 855.20 | -5.71% | 9,073 |
| Aug 27, 2025 | 934.60 | 954.90 | 907.00 | 907.00 | 907.00 | -2.95% | 1,751 |
| Aug 26, 2025 | 943.80 | 943.80 | 917.70 | 934.60 | 934.60 | -0.97% | 1,238 |
| Aug 25, 2025 | 943.80 | 943.80 | 943.80 | 943.80 | 943.80 | - | 64 |
| Aug 24, 2025 | 949.50 | 949.50 | 922.30 | 943.80 | 943.80 | -0.60% | 2,408 |
| Aug 21, 2025 | 949.00 | 950.00 | 948.50 | 949.50 | 949.50 | 0.05% | 1,836 |
| Aug 20, 2025 | 979.40 | 979.40 | 881.00 | 949.00 | 949.00 | 2.22% | 5,285 |
| Aug 19, 2025 | 907.60 | 933.30 | 907.60 | 928.40 | 928.40 | 2.29% | 540 |
| Aug 18, 2025 | 919.30 | 960.00 | 875.30 | 907.60 | 907.60 | -1.27% | 2,642 |
| Aug 17, 2025 | 914.60 | 920.10 | 914.60 | 919.30 | 919.30 | 0.51% | 2,936 |
| Aug 14, 2025 | 908.20 | 920.00 | 908.20 | 914.60 | 914.60 | 0.70% | 965 |
| Aug 13, 2025 | 887.50 | 920.50 | 885.00 | 908.20 | 908.20 | 2.33% | 3,351 |
| Aug 12, 2025 | 898.60 | 898.60 | 861.90 | 887.50 | 887.50 | -1.24% | 7,641 |
| Aug 11, 2025 | 920.60 | 920.60 | 886.20 | 898.60 | 898.60 | -2.39% | 4,134 |
| Aug 10, 2025 | 933.30 | 935.00 | 909.00 | 920.60 | 920.60 | -1.36% | 4,638 |
| Aug 7, 2025 | 961.50 | 961.50 | 929.90 | 933.30 | 933.30 | -2.93% | 6,704 |
| Aug 6, 2025 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - | 11 |
| Aug 5, 2025 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - | 501 |
| Aug 4, 2025 | 975.70 | 975.70 | 954.90 | 961.50 | 961.50 | -1.46% | 1,823 |
| Jul 31, 2025 | 982.10 | 983.00 | 963.90 | 975.70 | 975.70 | -0.65% | 2,790 |
| Jul 30, 2025 | 987.10 | 987.10 | 981.10 | 982.10 | 982.10 | -0.51% | 1,084 |
| Jul 29, 2025 | 978.00 | 999.00 | 978.00 | 987.10 | 987.10 | 1.63% | 9,690 |
| Jul 28, 2025 | 958.00 | 978.00 | 958.00 | 971.30 | 971.30 | 1.39% | 851 |
| Jul 27, 2025 | 944.00 | 960.00 | 943.90 | 958.00 | 958.00 | 1.94% | 10,362 |
| Jul 24, 2025 | 933.00 | 948.00 | 933.00 | 939.80 | 939.80 | 0.73% | 1,475 |
| Jul 23, 2025 | 929.50 | 944.20 | 929.50 | 933.00 | 933.00 | 0.38% | 747 |
| Jul 22, 2025 | 934.60 | 934.60 | 916.90 | 929.50 | 929.50 | -0.55% | 60 |
| Jul 21, 2025 | 926.00 | 945.80 | 920.00 | 934.60 | 934.60 | 0.93% | 1,582 |
| Jul 20, 2025 | 923.30 | 927.90 | 923.30 | 926.00 | 926.00 | 0.29% | 17,585 |
| Jul 17, 2025 | 923.10 | 932.30 | 921.80 | 923.30 | 923.30 | 0.02% | 11,498 |
| Jul 16, 2025 | 941.30 | 949.10 | 921.40 | 923.10 | 923.10 | -1.93% | 3,775 |
| Jul 15, 2025 | 921.20 | 953.00 | 921.20 | 941.30 | 941.30 | 2.18% | 3,163 |
| Jul 14, 2025 | 951.30 | 951.30 | 920.00 | 921.20 | 921.20 | -3.16% | 4,494 |
| Jul 13, 2025 | 947.10 | 952.00 | 930.10 | 951.30 | 951.30 | 0.44% | 4,049 |
| Jul 10, 2025 | 947.50 | 970.00 | 946.90 | 947.10 | 947.10 | -0.04% | 9,737 |
| Jul 9, 2025 | 971.20 | 971.20 | 940.00 | 947.50 | 947.50 | -2.44% | 12,388 |
| Jul 8, 2025 | 961.60 | 971.20 | 961.60 | 971.20 | 971.20 | 1.00% | 249 |
| Jul 7, 2025 | 963.00 | 974.90 | 959.90 | 961.60 | 961.60 | 0.20% | 14,064 |
| Jul 6, 2025 | 958.00 | 963.00 | 950.00 | 959.70 | 959.70 | 2.62% | 18,979 |
| Jul 3, 2025 | 932.60 | 949.90 | 929.30 | 935.20 | 935.20 | 3.04% | 18,803 |
| Jul 2, 2025 | 850.10 | 930.00 | 850.10 | 907.60 | 907.60 | 6.76% | 54,410 |
| Jul 1, 2025 | 831.40 | 887.80 | 831.40 | 850.10 | 850.10 | 2.25% | 8,758 |
| Jun 30, 2025 | 837.80 | 847.90 | 827.50 | 831.40 | 831.40 | -0.76% | 6,447 |
| Jun 29, 2025 | 849.60 | 849.60 | 826.10 | 837.80 | 837.80 | -1.39% | 8,221 |
| Jun 26, 2025 | 880.30 | 880.30 | 847.00 | 849.60 | 849.60 | -3.49% | 9,190 |
| Jun 25, 2025 | 880.30 | 880.30 | 880.30 | 880.30 | 880.30 | - | 14 |
| Jun 24, 2025 | 890.30 | 901.80 | 875.00 | 880.30 | 880.30 | -1.12% | 3,201 |
| Jun 23, 2025 | 891.80 | 891.80 | 886.50 | 890.30 | 890.30 | -0.17% | 1,282 |
| Jun 22, 2025 | 876.60 | 902.00 | 876.60 | 891.80 | 891.80 | 1.73% | 23,758 |
| Jun 19, 2025 | 879.80 | 879.80 | 864.30 | 876.60 | 876.60 | -0.36% | 2,091 |