Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 832.40
-7.60 (-0.90%)
At close: Mar 13, 2026
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 840.00 | 840.00 | 830.00 | 832.40 | 832.40 | -0.90% | 2,888 |
| Mar 12, 2026 | 855.20 | 840.20 | 840.00 | 840.00 | 840.00 | -1.78% | 1,948 |
| Mar 11, 2026 | 855.70 | 830.00 | 830.00 | 855.20 | 855.20 | -0.06% | 5 |
| Mar 10, 2026 | 852.20 | 872.00 | 852.80 | 855.70 | 855.70 | 0.41% | 4,415 |
| Mar 9, 2026 | 854.70 | 852.20 | 852.20 | 852.20 | 852.20 | -0.29% | 823 |
| Mar 6, 2026 | 848.30 | 865.10 | 848.30 | 854.70 | 854.70 | 0.75% | 5,246 |
| Mar 5, 2026 | 845.30 | 872.50 | 830.30 | 848.30 | 848.30 | 0.35% | 9,794 |
| Mar 4, 2026 | 842.50 | 883.30 | 828.00 | 845.30 | 845.30 | 0.33% | 4,029 |
| Mar 2, 2026 | 818.10 | 852.00 | 818.10 | 842.50 | 842.50 | 2.98% | 4,545 |
| Feb 27, 2026 | 818.10 | 833.90 | 812.40 | 818.10 | 818.10 | - | 2,163 |
| Feb 26, 2026 | 819.80 | 838.00 | 806.10 | 818.10 | 818.10 | -0.21% | 3,722 |
| Feb 25, 2026 | 830.50 | 839.00 | 810.00 | 819.80 | 819.80 | -1.29% | 8,166 |
| Feb 24, 2026 | 837.80 | 839.00 | 820.00 | 830.50 | 830.50 | -0.87% | 11,736 |
| Feb 23, 2026 | 831.70 | 840.00 | 836.00 | 837.80 | 837.80 | 0.73% | 26,434 |
| Feb 20, 2026 | 833.70 | 832.10 | 826.00 | 831.70 | 831.70 | -0.24% | 933 |
| Feb 19, 2026 | 809.30 | 839.70 | 814.90 | 833.70 | 833.70 | 3.01% | 9,421 |
| Feb 18, 2026 | 821.80 | 815.00 | 795.00 | 809.30 | 809.30 | -1.52% | 17,978 |
| Feb 17, 2026 | 807.30 | 839.10 | 809.90 | 821.80 | 821.80 | 1.80% | 5,908 |
| Feb 16, 2026 | 782.80 | 885.00 | 797.00 | 807.30 | 807.30 | 3.13% | 43,972 |
| Feb 13, 2026 | 776.60 | 796.10 | 775.90 | 782.80 | 782.80 | 0.80% | 2,758 |
| Feb 12, 2026 | 756.80 | 791.00 | 754.60 | 776.60 | 776.60 | 2.62% | 7,028 |
| Feb 11, 2026 | 759.70 | 786.70 | 750.00 | 756.80 | 756.80 | -0.38% | 1,945 |
| Feb 10, 2026 | 757.00 | 760.00 | 747.80 | 759.70 | 759.70 | 0.36% | 11,423 |
| Feb 9, 2026 | 761.40 | 768.00 | 744.80 | 757.00 | 757.00 | -0.58% | 4,361 |
| Feb 6, 2026 | 746.30 | 762.60 | 741.60 | 761.40 | 761.40 | 2.02% | 573 |
| Feb 5, 2026 | 765.00 | 763.00 | 740.00 | 746.30 | 746.30 | -2.44% | 7,300 |
| Feb 4, 2026 | 762.10 | 767.00 | 741.10 | 765.00 | 765.00 | 0.38% | 3,250 |
| Feb 3, 2026 | 754.30 | 762.60 | 751.00 | 762.10 | 762.10 | 1.03% | 7,115 |
| Feb 2, 2026 | 761.00 | 755.80 | 739.60 | 754.30 | 754.30 | -0.88% | 3,161 |
| Jan 30, 2026 | 750.50 | 762.70 | 744.10 | 761.00 | 761.00 | 1.40% | 2,951 |
| Jan 29, 2026 | 759.80 | 752.00 | 746.80 | 750.50 | 750.50 | -1.22% | 4,836 |
| Jan 28, 2026 | 759.90 | 788.50 | 748.00 | 759.80 | 759.80 | -0.01% | 1,408 |
| Jan 27, 2026 | 760.20 | 760.00 | 757.00 | 759.90 | 759.90 | -0.04% | 2,025 |
| Jan 26, 2026 | 771.90 | 764.20 | 743.30 | 760.20 | 760.20 | -1.52% | 3,977 |
| Jan 23, 2026 | 772.00 | 771.90 | 771.90 | 771.90 | 771.90 | -0.01% | 155 |
| Jan 22, 2026 | 767.80 | 788.40 | 752.00 | 772.00 | 772.00 | 0.55% | 272 |
| Jan 21, 2026 | 772.20 | 772.20 | 760.00 | 767.80 | 767.80 | -0.57% | 11,655 |
| Jan 20, 2026 | 774.60 | 774.60 | 750.50 | 772.20 | 772.20 | -0.31% | 13,297 |
| Jan 19, 2026 | 767.60 | 777.00 | 768.00 | 774.60 | 774.60 | 0.91% | 13,300 |
| Jan 16, 2026 | 767.40 | 767.60 | 767.60 | 767.60 | 767.60 | 0.03% | 710 |
| Jan 15, 2026 | 771.40 | 771.00 | 751.60 | 767.40 | 767.40 | -0.52% | 647 |
| Jan 14, 2026 | 768.30 | 791.90 | 765.00 | 771.40 | 771.40 | 0.40% | 8,355 |
| Jan 13, 2026 | 750.00 | 777.00 | 750.00 | 768.30 | 768.30 | 0.43% | 2,089 |
| Jan 12, 2026 | 765.70 | 765.80 | 764.70 | 765.00 | 765.00 | -0.09% | 3,478 |
| Jan 9, 2026 | 750.10 | 785.00 | 750.00 | 765.70 | 765.70 | 2.08% | 4,120 |
| Jan 8, 2026 | 750.20 | 755.00 | 740.10 | 750.10 | 750.10 | -0.01% | 6,338 |
| Jan 7, 2026 | 759.90 | 755.00 | 747.50 | 750.20 | 750.20 | -1.28% | 3,871 |
| Jan 6, 2026 | 750.20 | 768.90 | 750.20 | 759.90 | 759.90 | 1.29% | 2,891 |
| Jan 5, 2026 | 750.00 | 753.00 | 749.00 | 750.20 | 750.20 | 1.60% | 6,308 |
| Jan 1, 2026 | 704.40 | 745.10 | 722.00 | 738.40 | 738.40 | 4.83% | 19,116 |