Nexus Advanced Technologies Inc. (NXAT)
NASDAQ: NXAT · Real-Time Price · USD
0.4595
-0.0204 (-4.25%)
At close: Oct 20, 2026, 4:00 PM EDT
0.4595
0.00 (0.00%)
Pre-market: Oct 21, 2026, 5:40 AM EDT
NXAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.39 | 1.44 | 1.29 | 1.37 | 1.37 | -1.44% | 55,314 |
| Aug 28, 2026 | 1.54 | 1.57 | 1.39 | 1.39 | 1.39 | -12.03% | 102,039 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -4.24% | 77,364 |
| Aug 26, 2026 | 1.58 | 1.67 | 1.56 | 1.65 | 1.65 | 4.43% | 106,267 |
| Aug 25, 2026 | 1.71 | 1.71 | 1.54 | 1.58 | 1.58 | -7.60% | 164,930 |
| Aug 24, 2026 | 1.64 | 1.73 | 1.60 | 1.71 | 1.71 | 4.91% | 120,533 |
| Aug 21, 2026 | 1.59 | 1.66 | 1.51 | 1.63 | 1.63 | -5.23% | 1,786,947 |
| Aug 20, 2026 | 1.63 | 1.75 | 1.55 | 1.72 | 1.72 | 4.88% | 599,153 |
| Aug 19, 2026 | 3.00 | 3.25 | 1.50 | 1.64 | 1.64 | -37.88% | 1,048,676 |
| Aug 18, 2026 | 2.77 | 2.81 | 2.54 | 2.64 | 2.64 | -4.69% | 73,643 |
| Aug 17, 2026 | 2.49 | 2.79 | 2.48 | 2.77 | 2.77 | 11.69% | 104,920 |
| Aug 14, 2026 | 2.38 | 2.58 | 2.27 | 2.48 | 2.48 | 9.25% | 73,688 |
| Aug 13, 2026 | 2.21 | 2.34 | 2.19 | 2.27 | 2.27 | 1.79% | 52,589 |
| Aug 12, 2026 | 2.29 | 2.33 | 2.10 | 2.23 | 2.23 | -1.55% | 72,339 |
| Aug 11, 2026 | 2.27 | 2.45 | 2.21 | 2.27 | 2.27 | -1.95% | 37,060 |