Nextcom Ltd. (TLV:NXTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,428.00
-13.00 (-0.90%)
Jun 5, 2026, 1:10 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,428.00 | 1,453.00 | 1,300.00 | 1,441.00 | 1,441.00 | 0.91% | 33,414 |
| Jun 3, 2026 | 1,432.00 | 1,433.00 | 1,311.00 | 1,428.00 | 1,428.00 | 0.92% | 55,081 |
| Jun 2, 2026 | 1,355.00 | 1,430.00 | 1,320.00 | 1,415.00 | 1,415.00 | 4.43% | 53,198 |
| Jun 1, 2026 | 1,500.00 | 1,500.00 | 1,341.00 | 1,355.00 | 1,355.00 | -9.67% | 76,576 |
| May 29, 2026 | 1,473.00 | 1,530.00 | 1,403.00 | 1,500.00 | 1,500.00 | -2.22% | 102,138 |
| May 28, 2026 | 1,357.00 | 1,629.00 | 1,357.00 | 1,534.00 | 1,534.00 | 14.73% | 276,942 |
| May 27, 2026 | 1,190.00 | 1,398.00 | 1,141.00 | 1,337.00 | 1,337.00 | 12.35% | 187,742 |
| May 26, 2026 | 1,176.00 | 1,239.00 | 1,170.00 | 1,190.00 | 1,190.00 | 6.16% | 159,130 |
| May 25, 2026 | 1,089.00 | 1,173.00 | 1,077.00 | 1,121.00 | 1,121.00 | 2.94% | 29,966 |
| May 20, 2026 | 1,092.00 | 1,107.00 | 1,072.00 | 1,089.00 | 1,089.00 | -0.27% | 13,852 |
| May 19, 2026 | 1,039.00 | 1,123.00 | 1,039.00 | 1,092.00 | 1,092.00 | 5.10% | 58,229 |
| May 18, 2026 | 1,063.00 | 1,057.00 | 988.70 | 1,039.00 | 1,039.00 | -2.26% | 37,878 |
| 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 | 1,167.00 | 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 | 1,014.00 | 990.00 | 999.90 | 999.90 | -1.87% | 9,069 |
| Apr 23, 2026 | 990.60 | 1,061.00 | 994.30 | 1,019.00 | 1,019.00 | 2.87% | 47,949 |
| Apr 20, 2026 | 1,002.00 | 998.90 | 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 | 919.50 | 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 | 905.00 | 912.60 | 912.60 | 1.50% | 9,594 |
| Apr 9, 2026 | 836.70 | 931.00 | 866.00 | 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 | 807.20 | 807.60 | 807.60 | 0.66% | 993 |
| Mar 26, 2026 | 791.70 | 803.30 | 801.80 | 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 | 774.90 | 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 | 809.00 | 809.50 | 809.50 | 0.16% | 1,980 |
| Mar 19, 2026 | 819.20 | 810.00 | 806.10 | 808.20 | 808.20 | -1.34% | 4,003 |
| Mar 18, 2026 | 811.30 | 820.30 | 818.60 | 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 |