Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,063.00
-33.00 (-3.01%)
May 15, 2026, 1:44 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,063.00 | 1,063.00 | -3.01% | 9,939 |
| May 14, 2026 | 1,112.00 | 1,147.00 | 1,030.00 | 1,096.00 | 1,096.00 | -3.09% | 108,353 |
| May 13, 2026 | 1,182.00 | 1,218.00 | 1,122.00 | 1,131.00 | 1,131.00 | -4.31% | 45,090 |
| May 12, 2026 | 1,143.00 | 1,198.00 | 1,143.00 | 1,182.00 | 1,182.00 | 3.41% | 10,499 |
| May 11, 2026 | 1,198.00 | 1,220.00 | 1,132.00 | 1,143.00 | 1,143.00 | -4.59% | 40,385 |
| May 8, 2026 | 1,184.00 | 1,200.00 | 1,161.00 | 1,198.00 | 1,198.00 | 1.18% | 15,778 |
| May 7, 2026 | 1,237.00 | 1,278.00 | 1,149.00 | 1,184.00 | 1,184.00 | -1.17% | 34,453 |
| May 6, 2026 | 1,202.00 | 1,255.00 | 1,155.00 | 1,198.00 | 1,198.00 | -0.33% | 35,511 |
| May 5, 2026 | 1,172.00 | 1,270.00 | 1,151.00 | 1,202.00 | 1,202.00 | 2.74% | 72,563 |
| May 4, 2026 | 1,172.00 | 1,220.00 | 1,114.00 | 1,170.00 | 1,170.00 | -0.17% | 106,158 |
| May 1, 2026 | 1,268.00 | 1,314.00 | 1,167.00 | 1,172.00 | 1,172.00 | -7.57% | 133,266 |
| Apr 30, 2026 | 1,230.00 | 1,295.00 | 1,210.00 | 1,268.00 | 1,268.00 | 5.84% | 128,586 |
| Apr 29, 2026 | 1,145.00 | 1,292.00 | 1,145.00 | 1,198.00 | 1,198.00 | 4.63% | 189,905 |
| Apr 28, 2026 | 1,085.00 | 1,200.00 | 1,076.00 | 1,145.00 | 1,145.00 | 8.02% | 207,457 |
| Apr 27, 2026 | 999.90 | 1,075.00 | 988.40 | 1,060.00 | 1,060.00 | 6.01% | 76,659 |
| Apr 24, 2026 | 1,019.00 | 1,019.00 | 990.00 | 999.90 | 999.90 | -1.87% | 9,069 |
| Apr 23, 2026 | 990.60 | 1,061.00 | 990.60 | 1,019.00 | 1,019.00 | 2.87% | 47,949 |
| Apr 20, 2026 | 1,002.00 | 1,002.00 | 972.60 | 990.60 | 990.60 | -1.14% | 13,960 |
| Apr 17, 2026 | 956.70 | 1,019.00 | 952.70 | 1,002.00 | 1,002.00 | 4.74% | 23,361 |
| Apr 16, 2026 | 972.00 | 972.10 | 950.00 | 956.70 | 956.70 | -1.57% | 18,143 |
| Apr 15, 2026 | 915.50 | 978.00 | 915.50 | 972.00 | 972.00 | 6.17% | 44,480 |
| Apr 14, 2026 | 907.80 | 923.30 | 907.80 | 915.50 | 915.50 | 0.85% | 15,610 |
| Apr 13, 2026 | 912.60 | 987.00 | 901.10 | 907.80 | 907.80 | -0.53% | 56,150 |
| Apr 10, 2026 | 899.10 | 921.90 | 899.10 | 912.60 | 912.60 | 1.50% | 9,594 |
| Apr 9, 2026 | 836.70 | 931.00 | 836.70 | 899.10 | 899.10 | 7.46% | 62,757 |
| Apr 6, 2026 | 840.00 | 840.00 | 825.70 | 836.70 | 836.70 | 3.03% | 6,096 |
| Apr 3, 2026 | 812.60 | 819.00 | 812.00 | 812.10 | 812.10 | -0.06% | 1,926 |
| Mar 31, 2026 | 807.60 | 813.50 | 800.70 | 812.60 | 812.60 | 0.62% | 868 |
| Mar 30, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | - | 39 |
| Mar 27, 2026 | 802.30 | 808.00 | 802.30 | 807.60 | 807.60 | 0.66% | 993 |
| Mar 26, 2026 | 791.70 | 803.30 | 791.70 | 802.30 | 802.30 | 1.34% | 1,232 |
| Mar 25, 2026 | 800.00 | 801.20 | 780.00 | 791.70 | 791.70 | -0.68% | 14,046 |
| Mar 24, 2026 | 770.00 | 804.50 | 770.00 | 797.10 | 797.10 | 3.52% | 11,343 |
| Mar 23, 2026 | 809.50 | 872.00 | 759.00 | 770.00 | 770.00 | -4.88% | 58,374 |
| Mar 20, 2026 | 808.20 | 810.00 | 808.20 | 809.50 | 809.50 | 0.16% | 1,980 |
| Mar 19, 2026 | 819.20 | 819.20 | 806.10 | 808.20 | 808.20 | -1.34% | 4,003 |
| Mar 18, 2026 | 811.30 | 820.30 | 811.30 | 819.20 | 819.20 | 0.97% | 1,865 |
| Mar 17, 2026 | 819.30 | 843.70 | 806.00 | 811.30 | 811.30 | -0.98% | 6,945 |
| Mar 16, 2026 | 832.40 | 832.40 | 818.10 | 819.30 | 819.30 | -1.57% | 3,913 |
| Mar 13, 2026 | 840.00 | 840.00 | 830.00 | 832.40 | 832.40 | -0.90% | 2,888 |
| Mar 12, 2026 | 855.20 | 855.20 | 840.00 | 840.00 | 840.00 | -1.78% | 1,948 |
| Mar 11, 2026 | 855.70 | 855.70 | 830.00 | 855.20 | 855.20 | -0.06% | 5 |
| Mar 10, 2026 | 852.20 | 872.00 | 852.20 | 855.70 | 855.70 | 0.41% | 4,415 |
| Mar 9, 2026 | 854.70 | 854.70 | 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 |