NXAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.45	0.46	0.43	0.43	0.43	-8.80%	14,952
Nov 9, 2026	0.46	0.51	0.45	0.47	0.47	3.00%	126,013
Nov 6, 2026	0.44	0.51	0.42	0.46	0.46	3.98%	283,689
Nov 5, 2026	0.42	0.50	0.38	0.44	0.44	7.59%	618,339
Nov 4, 2026	0.39	0.42	0.37	0.41	0.41	3.66%	67,860
Nov 3, 2026	0.39	0.40	0.37	0.40	0.40	3.82%	31,748
Nov 2, 2026	0.38	0.41	0.36	0.38	0.38	3.72%	22,007
Oct 30, 2026	0.39	0.39	0.36	0.37	0.37	-6.02%	57,836
Oct 29, 2026	0.40	0.43	0.37	0.39	0.39	0.23%	217,858
Oct 28, 2026	0.35	0.42	0.35	0.39	0.39	8.49%	155,816
Oct 27, 2026	0.35	0.39	0.33	0.36	0.36	1.81%	133,480
Oct 26, 2026	0.40	0.40	0.35	0.35	0.35	-7.30%	89,711
Oct 23, 2026	0.40	0.45	0.38	0.38	0.38	0.13%	46,782
Oct 22, 2026	0.42	0.43	0.37	0.38	0.38	-9.21%	88,919
Oct 21, 2026	0.46	0.53	0.42	0.42	0.42	-8.55%	91,930
Oct 20, 2026	0.46	0.47	0.41	0.46	0.46	-4.25%	126,076
Oct 19, 2026	0.49	0.50	0.46	0.48	0.48	-1.56%	68,550
Oct 16, 2026	0.52	0.52	0.46	0.49	0.49	-6.34%	73,497
Oct 15, 2026	0.52	0.54	0.49	0.52	0.52	-2.07%	101,996
Oct 14, 2026	0.57	0.57	0.51	0.53	0.53	-6.77%	197,767
Oct 13, 2026	0.56	0.62	0.54	0.57	0.57	2.87%	229,644
Oct 12, 2026	0.64	0.64	0.50	0.55	0.55	-14.75%	352,904
Oct 9, 2026	0.66	0.72	0.65	0.65	0.65	3.59%	1,281,795
Oct 8, 2026	0.67	0.69	0.60	0.63	0.63	-9.44%	828,460
Oct 7, 2026	0.70	1.15	0.63	0.69	0.69	-7.10%	11,580,587
Oct 6, 2026	0.78	0.78	0.62	0.75	0.75	-13.37%	12,869,223
Oct 5, 2026	0.86	0.92	0.85	0.86	0.86	-1.59%	100,637
Oct 2, 2026	1.01	1.01	0.85	0.88	0.88	1.70%	150,861
Oct 1, 2026	0.98	0.99	0.80	0.86	0.86	-11.14%	49,713
Sep 30, 2026	1.05	1.05	0.92	0.97	0.97	-7.78%	39,814
Sep 29, 2026	1.17	1.17	0.97	1.05	1.05	-8.89%	68,669
Sep 28, 2026	1.15	1.20	1.13	1.15	1.15	-1.50%	20,924
Sep 25, 2026	1.15	1.19	1.15	1.17	1.17	1.30%	16,316
Sep 24, 2026	1.16	1.20	1.14	1.16	1.16	-1.28%	35,575
Sep 23, 2026	1.17	1.20	1.15	1.17	1.17	-0.85%	11,446
Sep 22, 2026	1.21	1.21	1.14	1.18	1.18	-	54,829
Sep 21, 2026	1.19	1.20	1.16	1.18	1.18	1.72%	26,783
Sep 18, 2026	1.23	1.23	1.11	1.16	1.16	-1.69%	112,360
Sep 17, 2026	1.26	1.28	1.15	1.18	1.18	-4.07%	90,626
Sep 16, 2026	1.31	1.31	1.15	1.23	1.23	-4.65%	61,103
Sep 15, 2026	1.37	1.37	1.26	1.29	1.29	-4.44%	27,193
Sep 14, 2026	1.33	1.36	1.28	1.35	1.35	-1.10%	54,608
Sep 11, 2026	1.33	1.39	1.25	1.37	1.37	4.20%	79,821
Sep 10, 2026	1.33	1.33	1.07	1.31	1.31	-	560,916
Sep 9, 2026	1.50	1.50	1.23	1.31	1.31	-15.48%	313,425
Sep 8, 2026	1.50	1.63	1.47	1.55	1.55	1.31%	252,575
Sep 4, 2026	1.44	1.55	1.43	1.53	1.53	9.29%	78,735
Sep 3, 2026	1.45	1.47	1.37	1.40	1.40	4.48%	112,355
Sep 2, 2026	1.23	1.38	1.21	1.34	1.34	7.20%	62,829
Sep 1, 2026	1.38	1.39	1.20	1.25	1.25	-8.76%	195,496