NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.27	13.27	13.23	13.27	13.27	-0.08%	7,902
Jan 7, 2026	13.16	13.28	13.16	13.28	13.28	0.68%	15,491
Jan 6, 2026	13.16	13.20	13.16	13.19	13.19	0.30%	12,267
Jan 5, 2026	13.08	13.17	13.00	13.15	13.15	0.15%	24,015
Jan 2, 2026	13.14	13.19	13.08	13.13	13.13	-0.53%	32,307
Dec 31, 2025	13.20	13.24	13.13	13.20	13.20	0.30%	39,474
Dec 30, 2025	13.15	13.23	13.15	13.16	13.16	-0.15%	30,096
Dec 29, 2025	13.17	13.29	13.13	13.18	13.18	-0.30%	34,048
Dec 26, 2025	13.25	13.28	13.22	13.22	13.22	-0.23%	53,660
Dec 24, 2025	13.13	13.26	13.13	13.25	13.25	0.61%	14,990
Dec 23, 2025	13.10	13.26	13.10	13.17	13.17	-0.15%	47,704
Dec 22, 2025	13.11	13.24	13.11	13.19	13.19	0.19%	27,548
Dec 19, 2025	13.10	13.22	13.10	13.17	13.17	0.19%	54,495
Dec 18, 2025	13.05	13.27	13.05	13.14	13.14	-	23,001
Dec 17, 2025	12.86	13.18	12.86	13.14	13.14	0.38%	38,289
Dec 16, 2025	13.08	13.19	13.08	13.09	13.09	-0.15%	52,718
Dec 15, 2025	13.09	13.18	13.09	13.11	13.11	-0.23%	22,506
Dec 12, 2025	13.14	13.20	13.14	13.14	13.10	-0.23%	8,914
Dec 11, 2025	13.15	13.23	13.14	13.17	13.13	-	48,811
Dec 10, 2025	13.13	13.20	13.13	13.17	13.13	-0.15%	22,906
Dec 9, 2025	13.24	13.25	13.17	13.19	13.15	-0.42%	23,098
Dec 8, 2025	13.20	13.28	13.20	13.25	13.20	0.15%	7,714
Dec 5, 2025	13.20	13.25	13.20	13.23	13.18	-0.11%	20,543
Dec 4, 2025	13.20	13.26	13.20	13.24	13.20	0.23%	17,083
Dec 3, 2025	13.16	13.30	13.16	13.21	13.17	-0.19%	19,721
Dec 2, 2025	13.19	13.24	13.15	13.24	13.19	-	18,506
Dec 1, 2025	13.23	13.24	13.18	13.24	13.19	0.27%	17,629
Nov 28, 2025	13.16	13.26	13.16	13.20	13.16	-0.17%	2,624
Nov 26, 2025	13.18	13.27	13.18	13.22	13.18	-0.13%	5,302
Nov 25, 2025	13.30	13.30	13.18	13.24	13.20	0.19%	5,142
Nov 24, 2025	13.25	13.25	13.14	13.22	13.17	0.15%	7,584
Nov 21, 2025	13.13	13.27	13.13	13.20	13.15	0.34%	10,807
Nov 20, 2025	13.20	13.27	13.14	13.15	13.11	-0.45%	29,332
Nov 19, 2025	13.20	13.30	13.20	13.21	13.17	-0.23%	6,415
Nov 18, 2025	13.20	13.29	13.20	13.24	13.20	-0.08%	5,450
Nov 17, 2025	13.31	13.31	13.25	13.25	13.21	-0.30%	3,870
Nov 14, 2025	13.26	13.32	13.25	13.29	13.25	-0.15%	21,530
Nov 13, 2025	13.31	13.33	13.31	13.31	13.22	-0.22%	12,737
Nov 12, 2025	13.31	13.35	13.21	13.34	13.25	-0.15%	33,549
Nov 11, 2025	13.37	13.37	13.32	13.36	13.27	0.75%	2,343
Nov 10, 2025	13.18	13.30	13.18	13.26	13.17	0.30%	14,333
Nov 7, 2025	13.30	13.35	13.18	13.22	13.13	-1.05%	40,592
Nov 6, 2025	13.40	13.45	13.36	13.36	13.27	-0.37%	63,123
Nov 5, 2025	13.31	13.42	13.31	13.41	13.32	0.45%	21,160
Nov 4, 2025	13.28	13.38	13.25	13.35	13.26	0.68%	11,988
Nov 3, 2025	13.18	13.30	13.18	13.26	13.17	0.23%	15,248
Oct 31, 2025	13.10	13.23	13.10	13.23	13.14	0.92%	53,894
Oct 30, 2025	13.03	13.15	13.01	13.11	13.02	0.52%	33,665
Oct 29, 2025	13.04	13.08	13.01	13.04	12.96	0.02%	32,675
Oct 28, 2025	13.10	13.10	13.03	13.04	12.96	-0.46%	4,186