NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	12.98	13.05	12.98	13.01	13.01	-0.46%	10,593
Oct 16, 2025	13.09	13.14	13.07	13.07	13.07	-0.23%	2,882
Oct 15, 2025	13.01	13.14	13.01	13.10	13.10	0.46%	12,379
Oct 14, 2025	13.08	13.15	13.04	13.04	13.00	0.08%	25,048
Oct 13, 2025	13.02	13.09	13.01	13.03	12.99	-0.18%	12,260
Oct 10, 2025	13.08	13.10	13.01	13.05	13.01	-0.20%	12,401
Oct 9, 2025	13.07	13.08	13.02	13.08	13.04	0.15%	4,290
Oct 8, 2025	13.05	13.06	12.96	13.06	13.02	0.23%	56,879
Oct 7, 2025	12.98	13.06	12.98	13.03	12.99	0.19%	11,932
Oct 6, 2025	12.95	13.15	12.93	13.01	12.96	0.35%	56,809
Oct 3, 2025	12.99	13.02	12.96	12.96	12.92	-0.31%	13,658
Oct 2, 2025	12.99	13.02	12.96	13.00	12.96	-0.31%	20,464
Oct 1, 2025	13.01	13.04	13.01	13.04	13.00	0.50%	11,480
Sep 30, 2025	12.98	12.98	12.94	12.98	12.93	0.03%	11,913
Sep 29, 2025	12.94	12.97	12.94	12.97	12.93	0.22%	13,614
Sep 26, 2025	12.90	12.94	12.90	12.94	12.90	0.33%	20,693
Sep 25, 2025	12.96	12.96	12.87	12.90	12.86	-0.54%	46,158
Sep 24, 2025	12.95	13.00	12.95	12.97	12.93	-	30,986
Sep 23, 2025	12.96	13.01	12.95	12.97	12.93	0.15%	21,765
Sep 22, 2025	12.93	13.04	12.93	12.95	12.91	0.15%	30,107
Sep 19, 2025	12.94	12.95	12.92	12.93	12.89	-0.08%	8,886
Sep 18, 2025	12.94	13.00	12.93	12.94	12.90	-	13,073
Sep 17, 2025	12.97	13.04	12.93	12.94	12.90	-0.54%	28,421
Sep 16, 2025	12.97	13.05	12.96	13.01	12.97	0.39%	12,327
Sep 15, 2025	12.93	13.02	12.93	12.96	12.92	0.12%	19,590
Sep 12, 2025	12.99	12.99	12.91	12.95	12.86	-0.35%	27,291
Sep 11, 2025	13.05	13.05	12.96	12.99	12.91	-0.27%	36,745
Sep 10, 2025	13.00	13.04	12.88	13.03	12.94	0.35%	28,824
Sep 9, 2025	12.98	12.98	12.89	12.98	12.90	-	9,426
Sep 8, 2025	12.93	12.98	12.87	12.98	12.90	0.66%	12,774
Sep 5, 2025	12.84	12.90	12.81	12.90	12.81	0.59%	27,602
Sep 4, 2025	12.76	12.82	12.76	12.82	12.74	0.31%	11,110
Sep 3, 2025	12.78	12.81	12.75	12.78	12.70	-	23,027
Sep 2, 2025	12.83	12.83	12.76	12.78	12.70	-0.51%	8,549
Aug 29, 2025	12.78	12.87	12.76	12.85	12.76	0.43%	15,431
Aug 28, 2025	12.79	12.87	12.71	12.79	12.71	-0.23%	13,478
Aug 27, 2025	12.78	12.87	12.73	12.82	12.74	0.04%	9,965
Aug 26, 2025	12.84	12.87	12.76	12.82	12.73	0.12%	23,656
Aug 25, 2025	12.77	12.85	12.72	12.80	12.72	0.08%	15,373
Aug 22, 2025	12.80	12.81	12.74	12.79	12.71	0.47%	6,997
Aug 21, 2025	12.72	12.78	12.71	12.73	12.65	-0.08%	5,537
Aug 20, 2025	12.85	12.85	12.73	12.74	12.66	-0.39%	15,203
Aug 19, 2025	12.88	12.88	12.79	12.79	12.71	-0.08%	11,430
Aug 18, 2025	12.81	12.83	12.79	12.80	12.72	-0.16%	26,427
Aug 15, 2025	12.81	12.86	12.81	12.82	12.74	-0.47%	8,390
Aug 14, 2025	12.90	12.90	12.85	12.88	12.75	-0.40%	6,322
Aug 13, 2025	12.90	12.93	12.86	12.93	12.80	0.64%	6,514
Aug 12, 2025	12.85	12.91	12.85	12.85	12.72	-0.39%	18,965
Aug 11, 2025	12.89	12.95	12.85	12.90	12.77	0.47%	14,412
Aug 8, 2025	12.80	12.90	12.80	12.84	12.71	-0.16%	22,374