NEXCOM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	71.30	72.60	68.00	68.20	68.20	-4.35%	1,050,572
May 27, 2026	73.70	73.90	70.40	71.30	71.30	-2.60%	1,163,350
May 26, 2026	75.40	76.50	71.10	73.20	73.20	-2.01%	1,876,230
May 25, 2026	72.00	76.30	72.00	74.70	74.70	6.41%	2,907,606
May 22, 2026	67.80	70.50	67.60	70.20	70.20	3.85%	1,280,190
May 21, 2026	66.50	68.10	66.30	67.60	67.60	3.21%	606,795
May 20, 2026	67.70	67.90	65.00	65.50	65.50	-2.53%	819,374
May 19, 2026	70.40	70.80	67.00	67.20	67.20	-3.86%	1,070,776
May 18, 2026	70.00	70.90	67.50	69.90	69.90	-1.27%	1,149,363
May 15, 2026	68.10	73.30	68.10	70.80	70.80	3.96%	3,515,085
May 14, 2026	68.10	69.10	67.20	68.10	68.10	-0.73%	852,665
May 13, 2026	70.10	70.30	68.30	68.60	68.60	-3.11%	750,194
May 12, 2026	71.90	72.10	69.50	70.80	70.80	-0.56%	984,842
May 11, 2026	70.50	72.60	70.20	71.20	71.20	0.99%	961,599
May 8, 2026	72.60	74.30	69.80	70.50	70.50	-3.82%	1,571,405
May 7, 2026	74.20	74.80	72.90	73.30	73.30	-0.95%	1,346,203
May 6, 2026	77.70	78.40	72.90	74.00	74.00	-1.86%	5,374,693
May 5, 2026	69.50	75.70	68.60	75.40	75.40	9.28%	4,854,229
May 4, 2026	68.60	70.40	66.90	69.00	69.00	3.14%	2,417,649
Apr 30, 2026	64.20	69.20	64.00	66.90	66.90	4.69%	1,922,203
Apr 29, 2026	64.60	66.50	63.90	63.90	63.90	-1.84%	937,453
Apr 28, 2026	60.80	65.80	60.30	65.10	65.10	6.55%	1,403,037
Apr 27, 2026	62.50	62.60	59.80	61.10	61.10	-1.77%	717,360
Apr 24, 2026	65.30	65.70	62.00	62.20	62.20	-3.27%	822,621
Apr 23, 2026	71.40	71.40	62.30	64.30	64.30	-5.16%	2,767,932
Apr 22, 2026	61.70	67.80	61.70	67.80	67.80	9.89%	2,864,450
Apr 21, 2026	61.30	62.00	60.90	61.70	61.70	1.15%	442,193
Apr 20, 2026	62.20	63.10	60.60	61.00	61.00	-	685,017
Apr 17, 2026	61.40	62.10	61.00	61.00	61.00	-0.65%	388,719
Apr 16, 2026	61.70	62.60	61.10	61.40	61.40	0.49%	320,971
Apr 15, 2026	62.50	63.10	60.80	61.10	61.10	-0.81%	507,075
Apr 14, 2026	60.90	62.40	59.80	61.60	61.60	3.18%	862,839
Apr 13, 2026	59.20	59.90	58.50	59.70	59.70	0.84%	419,838
Apr 10, 2026	59.90	60.20	59.10	59.20	59.20	-0.67%	354,824
Apr 9, 2026	61.10	61.50	59.20	59.60	59.60	-1.97%	351,949
Apr 8, 2026	59.70	61.00	59.20	60.80	60.80	4.29%	349,657
Apr 7, 2026	60.00	60.10	58.20	58.30	58.30	-2.18%	470,456
Apr 2, 2026	61.30	61.60	59.40	59.60	59.60	-2.45%	352,310
Apr 1, 2026	62.00	62.30	61.00	61.10	61.10	1.83%	237,889
Mar 31, 2026	61.50	63.00	59.60	60.00	60.00	-2.60%	550,423
Mar 30, 2026	62.50	62.50	61.30	61.60	61.60	-2.53%	318,073
Mar 27, 2026	63.60	63.90	62.50	63.20	63.20	-1.10%	535,495
Mar 26, 2026	65.60	65.80	63.60	63.90	63.90	-2.59%	638,892
Mar 25, 2026	65.20	65.90	64.70	65.60	65.60	2.50%	294,528
Mar 24, 2026	67.00	67.40	64.00	64.00	64.00	-1.08%	517,321
Mar 23, 2026	64.10	67.70	63.10	64.70	64.70	-1.67%	600,432
Mar 20, 2026	67.70	68.90	65.80	65.80	65.80	-2.81%	591,448
Mar 19, 2026	69.30	70.00	67.10	67.70	67.70	-3.97%	739,151
Mar 18, 2026	71.00	71.60	69.40	70.50	70.50	2.47%	1,348,224
Mar 17, 2026	67.30	70.90	66.70	68.80	68.80	3.30%	1,131,360