NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.34	13.37	13.28	13.30	13.30	-0.11%	5,894
Nov 19, 2024	13.28	13.34	13.28	13.31	13.31	0.08%	7,818
Nov 18, 2024	13.36	13.45	13.30	13.30	13.30	-1.02%	19,408
Nov 15, 2024	13.47	13.50	13.39	13.44	13.44	-0.24%	15,238
Nov 14, 2024	13.48	13.55	13.46	13.47	13.43	-0.15%	12,595
Nov 13, 2024	13.48	13.55	13.43	13.49	13.44	0.67%	12,460
Nov 12, 2024	13.49	13.56	13.40	13.40	13.36	-1.62%	25,039
Nov 11, 2024	13.80	13.80	13.56	13.62	13.57	-0.73%	20,408
Nov 8, 2024	13.73	13.78	13.68	13.72	13.67	-0.04%	15,710
Nov 7, 2024	13.64	13.73	13.64	13.73	13.68	0.85%	3,710
Nov 6, 2024	13.65	13.69	13.55	13.61	13.56	-0.58%	12,123
Nov 5, 2024	13.71	13.75	13.58	13.69	13.64	0.05%	11,708
Nov 4, 2024	13.71	13.71	13.60	13.68	13.64	0.28%	3,232
Nov 1, 2024	13.68	13.79	13.60	13.65	13.60	0.18%	5,610
Oct 31, 2024	13.64	13.69	13.46	13.62	13.57	-0.15%	16,100
Oct 30, 2024	13.59	13.84	13.48	13.64	13.59	0.74%	22,806
Oct 29, 2024	13.58	13.61	13.47	13.54	13.49	-0.29%	6,302
Oct 28, 2024	13.69	13.69	13.57	13.58	13.53	-0.66%	10,588
Oct 25, 2024	13.68	13.70	13.59	13.67	13.62	0.59%	43,473
Oct 24, 2024	13.76	13.76	13.49	13.59	13.54	-0.22%	29,987
Oct 23, 2024	13.87	13.87	13.56	13.62	13.57	-1.80%	52,432
Oct 22, 2024	13.92	13.99	13.85	13.87	13.82	0.14%	10,008
Oct 21, 2024	13.96	13.97	13.85	13.85	13.80	-0.43%	11,410
Oct 18, 2024	14.05	14.05	13.90	13.91	13.86	-0.47%	14,746
Oct 17, 2024	14.00	14.00	13.98	13.98	13.93	0.26%	3,771
Oct 16, 2024	14.01	14.05	13.94	13.94	13.89	-0.58%	5,402
Oct 15, 2024	14.05	14.05	13.98	14.02	13.97	0.67%	27,190
Oct 14, 2024	14.03	14.03	13.91	13.93	13.84	0.12%	11,876
Oct 11, 2024	14.01	14.03	13.90	13.91	13.82	-0.32%	12,777
Oct 10, 2024	14.05	14.05	13.95	13.96	13.86	-0.44%	7,144
Oct 9, 2024	14.05	14.05	13.98	14.02	13.93	-0.16%	9,371
Oct 8, 2024	13.99	14.06	13.94	14.04	13.95	0.47%	17,453
Oct 7, 2024	13.90	14.08	13.90	13.98	13.88	-0.43%	29,199
Oct 4, 2024	14.05	14.05	13.82	14.04	13.94	-0.04%	16,428
Oct 3, 2024	14.06	14.09	14.01	14.04	13.95	-0.41%	10,704
Oct 2, 2024	14.10	14.14	14.05	14.10	14.01	0.36%	24,616
Oct 1, 2024	14.10	14.13	13.94	14.05	13.96	-0.64%	11,279
Sep 30, 2024	14.15	14.15	13.94	14.14	14.05	0.50%	6,163
Sep 27, 2024	14.16	14.18	14.07	14.07	13.98	0.14%	11,653
Sep 26, 2024	14.14	14.14	13.92	14.05	13.96	-0.28%	4,167
Sep 25, 2024	14.15	14.15	13.91	14.09	14.00	0.28%	8,008
Sep 24, 2024	14.03	14.10	13.95	14.05	13.96	0.72%	14,150
Sep 23, 2024	14.00	14.00	13.87	13.95	13.86	-0.36%	7,404
Sep 20, 2024	14.10	14.10	13.95	14.00	13.91	-0.50%	3,798
Sep 19, 2024	13.99	14.07	13.90	14.07	13.98	0.79%	21,240
Sep 18, 2024	13.97	13.99	13.95	13.96	13.87	0.07%	2,081
Sep 17, 2024	14.07	14.07	13.92	13.95	13.86	0.94%	14,758
Sep 16, 2024	13.93	13.95	13.80	13.82	13.73	-0.43%	16,650
Sep 13, 2024	13.94	13.98	13.86	13.88	13.79	-	80,589
Sep 12, 2024	14.01	14.01	13.85	13.88	13.74	-0.14%	11,828
Sep 11, 2024	13.98	14.03	13.88	13.90	13.76	-0.93%	22,147
Sep 10, 2024	14.07	14.07	13.98	14.03	13.89	0.94%	18,840
Sep 9, 2024	13.96	14.07	13.87	13.90	13.76	0.22%	11,528
Sep 6, 2024	13.91	13.92	13.84	13.87	13.73	0.14%	18,971
Sep 5, 2024	13.79	13.95	13.68	13.85	13.71	0.95%	16,960
Sep 4, 2024	13.72	13.87	13.65	13.72	13.59	0.37%	22,105
Sep 3, 2024	13.72	13.72	13.59	13.67	13.54	0.07%	16,084
Aug 30, 2024	13.73	13.80	13.60	13.66	13.53	-0.23%	17,670
Aug 29, 2024	13.70	13.85	13.54	13.69	13.56	-0.02%	42,304
Aug 28, 2024	13.83	13.83	13.66	13.70	13.56	-0.47%	8,663
Aug 27, 2024	13.84	13.85	13.64	13.76	13.63	-0.36%	7,503
Aug 26, 2024	13.78	13.90	13.78	13.81	13.67	0.29%	11,155
Aug 23, 2024	13.75	13.82	13.75	13.77	13.63	0.88%	3,300
Aug 22, 2024	13.75	13.75	13.65	13.65	13.52	-0.66%	4,181
Aug 21, 2024	13.72	13.75	13.70	13.74	13.61	0.59%	5,305
Aug 20, 2024	13.73	13.73	13.60	13.66	13.53	0.07%	6,529
Aug 19, 2024	13.62	13.74	13.61	13.65	13.52	0.66%	5,701
Aug 16, 2024	13.80	13.80	13.43	13.56	13.43	-2.09%	18,621
Aug 15, 2024	13.70	13.90	13.70	13.85	13.71	0.44%	6,724
Aug 14, 2024	13.78	13.84	13.75	13.79	13.61	0.47%	13,687
Aug 13, 2024	13.72	13.76	13.67	13.73	13.55	-0.04%	3,340
Aug 12, 2024	13.70	13.84	13.66	13.73	13.55	-0.69%	10,452
Aug 9, 2024	13.85	13.85	13.77	13.83	13.64	0.55%	25,428
Aug 8, 2024	13.99	13.99	13.75	13.75	13.57	-1.43%	35,586
Aug 7, 2024	13.88	14.02	13.86	13.95	13.77	0.50%	28,266
Aug 6, 2024	13.77	13.88	13.62	13.88	13.70	1.65%	15,930
Aug 5, 2024	13.65	13.66	13.50	13.66	13.48	-0.18%	13,080
Aug 2, 2024	13.65	13.76	13.62	13.68	13.50	0.29%	24,442
Aug 1, 2024	13.60	13.64	13.44	13.64	13.46	1.19%	16,472
Jul 31, 2024	13.31	13.53	13.28	13.48	13.30	1.89%	20,738
Jul 30, 2024	13.44	13.44	13.20	13.23	13.06	-0.68%	10,949
Jul 29, 2024	13.31	13.39	13.28	13.32	13.15	0.53%	14,691
Jul 26, 2024	13.30	13.30	13.25	13.25	13.08	0.08%	6,919
Jul 25, 2024	13.24	13.24	13.15	13.24	13.07	0.50%	6,997
Jul 24, 2024	13.26	13.26	13.17	13.17	13.00	-0.27%	21,215
Jul 23, 2024	13.30	13.31	13.16	13.21	13.04	-0.38%	36,628
Jul 22, 2024	13.25	13.26	13.19	13.26	13.09	0.61%	6,508
Jul 19, 2024	13.23	13.23	13.18	13.18	13.01	-0.18%	10,661
Jul 18, 2024	13.21	13.22	13.17	13.20	13.03	-0.05%	8,212
Jul 17, 2024	13.27	13.27	13.19	13.21	13.04	-0.38%	4,087
Jul 16, 2024	13.31	13.31	13.20	13.26	13.09	-0.08%	26,653
Jul 15, 2024	13.24	13.28	13.19	13.27	13.10	-0.15%	21,616
Jul 12, 2024	13.31	13.31	13.22	13.29	13.07	-0.04%	6,374
Jul 11, 2024	13.29	13.45	13.21	13.30	13.08	1.10%	28,271
Jul 10, 2024	13.18	13.19	13.11	13.15	12.93	0.23%	26,016
Jul 9, 2024	13.02	13.14	13.02	13.12	12.90	0.46%	25,124
Jul 8, 2024	13.01	13.13	13.01	13.06	12.85	0.15%	34,877
Jul 5, 2024	13.08	13.08	13.00	13.04	12.83	-0.08%	8,684
Jul 3, 2024	13.09	13.09	13.01	13.05	12.84	0.23%	10,045
Jul 2, 2024	13.01	13.03	12.91	13.02	12.81	0.46%	26,256