Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 817.00
-19.50 (-2.33%)
Oct 22, 2025, 5:24 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 836.50 | 844.90 | 836.50 | 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 | 839.60 | 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 | 826.90 | 818.00 | 818.00 | 818.00 | 1.35% | 11,462 |
| Oct 7, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | - | - |
| Oct 6, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | -2.39% | - |
| Oct 5, 2025 | 820.00 | 841.80 | 807.20 | 826.90 | 826.90 | 2.45% | 2,742 |
| Oct 2, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | - | - |
| Oct 1, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | - | - |
| Sep 30, 2025 | 825.00 | 825.00 | 788.80 | 807.10 | 807.10 | 2.74% | 8,162 |
| Sep 29, 2025 | 782.90 | 823.10 | 782.90 | 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 | 802.40 | 782.20 | 785.70 | 785.70 | -2.08% | 16,637 |
| Sep 24, 2025 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | - | - |
| Sep 23, 2025 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | - | - |
| Sep 22, 2025 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | - | - |
| Sep 21, 2025 | 810.30 | 810.30 | 799.00 | 802.40 | 802.40 | -0.97% | 11,642 |
| Sep 18, 2025 | 796.60 | 810.30 | 796.60 | 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 | 806.30 | 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 | 798.90 | 801.80 | 801.80 | 0.36% | 411 |
| Sep 11, 2025 | 826.90 | 826.90 | 770.00 | 798.90 | 798.90 | -3.39% | 18,190 |
| Sep 10, 2025 | 850.90 | 875.10 | 800.00 | 826.90 | 826.90 | -2.82% | 23,515 |
| Sep 9, 2025 | 826.20 | 855.00 | 826.20 | 850.90 | 850.90 | 2.99% | 17,928 |
| Sep 8, 2025 | 803.90 | 839.90 | 803.90 | 826.20 | 826.20 | 2.77% | 871 |
| Sep 7, 2025 | 803.70 | 808.60 | 795.70 | 803.90 | 803.90 | 0.02% | 11,397 |
| Sep 4, 2025 | 805.40 | 827.70 | 785.70 | 803.70 | 803.70 | -0.21% | 20,562 |
| Sep 3, 2025 | 780.70 | 808.00 | 780.70 | 805.40 | 805.40 | 3.16% | 5,716 |
| Sep 2, 2025 | 805.40 | 805.40 | 769.70 | 780.70 | 780.70 | -3.07% | 24,900 |
| Sep 1, 2025 | 831.50 | 945.00 | 788.00 | 805.40 | 805.40 | -3.14% | 53,216 |
| Aug 31, 2025 | 855.20 | 855.20 | 824.30 | 831.50 | 831.50 | -2.77% | 1,928 |
| 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 |