Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 728.30
-2.30 (-0.31%)
At close: Dec 3, 2025
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 730.60 | 729.90 | 721.60 | 728.30 | 728.30 | -0.31% | 833 |
| Dec 2, 2025 | 741.90 | 741.90 | 714.70 | 730.60 | 730.60 | -1.52% | 6,481 |
| Dec 1, 2025 | 727.10 | 776.90 | 727.10 | 741.90 | 741.90 | 2.04% | 9,554 |
| Nov 30, 2025 | 719.70 | 746.40 | 693.00 | 727.10 | 727.10 | 1.03% | 80,386 |
| Nov 27, 2025 | 758.40 | 745.70 | 716.10 | 719.70 | 719.70 | -5.10% | 34,319 |
| Nov 26, 2025 | 782.50 | 758.40 | 758.40 | 758.40 | 758.40 | -3.08% | 364 |
| Nov 25, 2025 | 782.90 | 782.90 | 761.20 | 782.50 | 782.50 | -0.05% | 598 |
| Nov 24, 2025 | 784.70 | 780.70 | 780.70 | 782.90 | 782.90 | -0.23% | 115 |
| Nov 23, 2025 | 786.00 | 786.00 | 779.70 | 784.70 | 784.70 | -0.17% | 1,335 |
| Nov 20, 2025 | 788.00 | 788.00 | 780.00 | 786.00 | 786.00 | -0.25% | 1,326 |
| Nov 19, 2025 | 782.20 | 807.90 | 780.00 | 788.00 | 788.00 | 0.74% | 128 |
| Nov 18, 2025 | 791.60 | 785.10 | 782.20 | 782.20 | 782.20 | -1.19% | 8,721 |
| Nov 17, 2025 | 799.50 | 792.20 | 786.30 | 791.60 | 791.60 | -0.99% | 6,306 |
| Nov 16, 2025 | 805.00 | 804.00 | 792.50 | 799.50 | 799.50 | -0.68% | 2,643 |
| Nov 13, 2025 | 808.00 | 808.80 | 800.20 | 805.00 | 805.00 | -0.37% | 16,190 |
| Nov 12, 2025 | 797.00 | 812.00 | 800.00 | 808.00 | 808.00 | 1.38% | 51,862 |
| Nov 11, 2025 | 786.30 | 818.30 | 787.30 | 797.00 | 797.00 | 1.36% | 3,565 |
| Nov 10, 2025 | 790.40 | 819.60 | 782.60 | 786.30 | 786.30 | -0.52% | 9,935 |
| Nov 9, 2025 | 790.40 | 790.40 | 790.30 | 790.40 | 790.40 | - | 927 |
| Nov 6, 2025 | 807.40 | 810.00 | 782.20 | 790.40 | 790.40 | -2.11% | 13,182 |
| Nov 5, 2025 | 810.80 | 810.80 | 800.00 | 807.40 | 807.40 | -0.42% | 2,014 |
| Nov 4, 2025 | 810.40 | 811.00 | 801.00 | 810.80 | 810.80 | 0.05% | 10,340 |
| Nov 3, 2025 | 810.30 | 819.90 | 809.80 | 810.40 | 810.40 | 0.01% | 9,780 |
| Nov 2, 2025 | 803.80 | 826.80 | 801.00 | 810.30 | 810.30 | 0.81% | 495 |
| Oct 30, 2025 | 810.10 | 810.50 | 803.80 | 803.80 | 803.80 | -0.78% | 32,284 |
| Oct 29, 2025 | 821.50 | 810.10 | 810.00 | 810.10 | 810.10 | -1.39% | 3,487 |
| Oct 28, 2025 | 830.50 | 824.60 | 821.40 | 821.50 | 821.50 | -1.08% | 1,102 |
| Oct 27, 2025 | 843.30 | 833.00 | 826.30 | 830.50 | 830.50 | -1.52% | 1,108 |
| Oct 26, 2025 | 844.10 | 852.00 | 840.00 | 843.30 | 843.30 | -0.09% | 3,279 |
| Oct 23, 2025 | 836.50 | 844.90 | 840.00 | 844.10 | 844.10 | 0.91% | 470 |
| Oct 22, 2025 | 844.00 | 844.00 | 817.00 | 836.50 | 836.50 | 0.38% | 730 |
| Oct 21, 2025 | 820.20 | 844.80 | 812.20 | 833.30 | 833.30 | 1.60% | 884 |
| Oct 20, 2025 | 842.50 | 844.90 | 807.00 | 820.20 | 820.20 | -2.65% | 1,655 |
| Oct 19, 2025 | 839.60 | 842.50 | 842.50 | 842.50 | 842.50 | 0.35% | 281 |
| Oct 16, 2025 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | - | 31 |
| Oct 15, 2025 | 843.80 | 844.00 | 817.30 | 839.60 | 839.60 | -0.50% | 658 |
| Oct 12, 2025 | 817.00 | 845.10 | 811.90 | 843.80 | 843.80 | 3.28% | 11,658 |
| Oct 9, 2025 | 818.00 | 850.00 | 816.70 | 817.00 | 817.00 | -0.12% | 58,979 |
| Oct 8, 2025 | 826.90 | 818.00 | 818.00 | 818.00 | 818.00 | -1.08% | 11,462 |
| Oct 5, 2025 | 820.00 | 841.80 | 807.20 | 826.90 | 826.90 | 2.45% | 2,742 |
| Sep 30, 2025 | 825.00 | 825.00 | 788.80 | 807.10 | 807.10 | 2.74% | 8,162 |
| Sep 29, 2025 | 782.90 | 823.10 | 783.00 | 785.60 | 785.60 | 0.34% | 969 |
| Sep 28, 2025 | 785.00 | 785.00 | 782.20 | 782.90 | 782.90 | -0.36% | 6,213 |
| Sep 25, 2025 | 802.40 | 789.70 | 782.20 | 785.70 | 785.70 | -2.08% | 16,637 |
| Sep 21, 2025 | 810.30 | 809.90 | 799.00 | 802.40 | 802.40 | -0.97% | 11,642 |
| Sep 18, 2025 | 796.60 | 810.30 | 810.30 | 810.30 | 810.30 | 1.72% | 638 |
| Sep 17, 2025 | 795.00 | 797.00 | 795.00 | 796.60 | 796.60 | 0.20% | 2,357 |
| Sep 16, 2025 | 806.30 | 795.10 | 795.00 | 795.00 | 795.00 | -1.40% | 3,187 |
| Sep 15, 2025 | 801.80 | 810.70 | 797.70 | 806.30 | 806.30 | 0.56% | 344 |
| Sep 14, 2025 | 798.90 | 801.90 | 800.10 | 801.80 | 801.80 | 0.36% | 411 |