NEXCOM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	74.40	76.60	71.80	72.40	-	-0.14%	2,932,843
Jul 8, 2026	71.80	74.50	71.30	72.50	72.50	6.93%	4,905,497
Jul 7, 2026	71.40	71.80	67.60	67.80	67.80	-4.51%	850,533
Jul 6, 2026	72.00	73.80	71.00	71.00	71.00	-	1,114,904
Jul 3, 2026	73.00	73.40	70.20	71.00	71.00	-2.87%	1,353,673
Jul 2, 2026	68.40	75.00	68.40	73.10	73.10	6.87%	4,528,821
Jul 1, 2026	71.80	72.00	68.30	68.40	68.40	-4.20%	862,047
Jun 30, 2026	67.50	72.10	66.30	71.40	71.40	8.18%	1,149,216
Jun 29, 2026	65.70	67.10	65.20	66.00	66.00	0.46%	580,739
Jun 26, 2026	69.40	69.50	65.70	65.70	65.70	-5.47%	950,883
Jun 25, 2026	70.80	74.60	69.00	69.50	69.50	-1.70%	4,257,215
Jun 24, 2026	67.90	70.70	67.30	70.70	70.70	9.95%	5,640,263
Jun 23, 2026	66.40	66.40	63.10	64.30	64.30	-1.83%	577,662
Jun 22, 2026	63.60	66.60	63.60	65.50	65.50	2.99%	764,687
Jun 18, 2026	63.40	64.60	63.10	63.60	63.60	-0.31%	385,054
Jun 17, 2026	63.60	63.80	62.50	63.80	63.80	0.95%	315,840
Jun 16, 2026	66.50	66.50	63.10	63.20	63.20	-3.95%	512,976
Jun 15, 2026	64.80	66.30	64.50	65.80	65.80	2.97%	414,036
Jun 12, 2026	65.30	65.50	63.80	63.90	63.90	0.31%	353,562
Jun 11, 2026	63.30	64.60	61.90	63.70	63.70	0.47%	465,693
Jun 10, 2026	66.60	68.30	63.00	63.40	63.40	-4.80%	639,412
Jun 9, 2026	65.20	69.80	64.80	66.60	66.60	3.90%	786,230
Jun 8, 2026	62.90	64.30	62.30	64.10	64.10	-7.37%	1,034,154
Jun 5, 2026	70.20	72.50	68.30	69.20	69.20	-0.57%	1,285,298
Jun 4, 2026	70.60	70.60	68.80	69.60	69.60	-1.69%	801,849
Jun 3, 2026	72.00	72.60	70.80	70.80	70.80	-0.42%	1,184,633
Jun 2, 2026	75.90	75.90	70.40	71.10	71.10	-6.32%	2,076,500
Jun 1, 2026	72.00	76.20	72.00	75.90	75.90	5.56%	3,952,819
May 29, 2026	69.40	72.40	68.80	71.90	71.90	5.43%	1,342,423
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