NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	13.18	13.27	13.18	13.22	13.22	-0.13%	5,302
Nov 25, 2025	13.30	13.30	13.18	13.24	13.24	0.19%	5,142
Nov 24, 2025	13.25	13.25	13.14	13.22	13.22	0.15%	7,584
Nov 21, 2025	13.13	13.27	13.13	13.20	13.20	0.34%	10,807
Nov 20, 2025	13.20	13.27	13.14	13.15	13.15	-0.45%	29,332
Nov 19, 2025	13.20	13.30	13.20	13.21	13.21	-0.23%	6,415
Nov 18, 2025	13.20	13.29	13.20	13.24	13.24	-0.08%	5,450
Nov 17, 2025	13.31	13.31	13.25	13.25	13.25	-0.30%	3,870
Nov 14, 2025	13.26	13.32	13.25	13.29	13.29	-0.15%	21,530
Nov 13, 2025	13.31	13.33	13.31	13.31	13.27	-0.22%	12,737
Nov 12, 2025	13.31	13.35	13.21	13.34	13.30	-0.15%	33,549
Nov 11, 2025	13.37	13.37	13.32	13.36	13.32	0.75%	2,343
Nov 10, 2025	13.18	13.30	13.18	13.26	13.22	0.30%	14,333
Nov 7, 2025	13.30	13.35	13.18	13.22	13.18	-1.05%	40,592
Nov 6, 2025	13.40	13.45	13.36	13.36	13.32	-0.37%	63,123
Nov 5, 2025	13.31	13.42	13.31	13.41	13.37	0.45%	21,160
Nov 4, 2025	13.28	13.38	13.25	13.35	13.31	0.68%	11,988
Nov 3, 2025	13.18	13.30	13.18	13.26	13.22	0.23%	15,248
Oct 31, 2025	13.10	13.23	13.10	13.23	13.19	0.92%	53,894
Oct 30, 2025	13.03	13.15	13.01	13.11	13.07	0.52%	33,665
Oct 29, 2025	13.04	13.08	13.01	13.04	13.00	0.02%	32,675
Oct 28, 2025	13.10	13.10	13.03	13.04	13.00	-0.46%	4,186
Oct 27, 2025	13.10	13.10	13.03	13.10	13.06	0.38%	25,848
Oct 24, 2025	12.99	13.06	12.99	13.05	13.01	0.46%	43,896
Oct 23, 2025	12.99	13.00	12.96	12.99	12.95	0.15%	15,568
Oct 22, 2025	13.00	13.02	12.97	12.97	12.93	-0.23%	45,812
Oct 21, 2025	13.00	13.03	13.00	13.00	12.96	-0.08%	18,409
Oct 20, 2025	13.00	13.04	12.98	13.01	12.97	-	34,830
Oct 17, 2025	12.98	13.05	12.98	13.01	12.97	-0.46%	10,593
Oct 16, 2025	13.09	13.14	13.07	13.07	13.03	-0.23%	2,882
Oct 15, 2025	13.01	13.14	13.01	13.10	13.06	0.46%	12,379
Oct 14, 2025	13.08	13.15	13.04	13.04	12.96	0.08%	25,048
Oct 13, 2025	13.02	13.09	13.01	13.03	12.95	-0.18%	12,260
Oct 10, 2025	13.08	13.10	13.01	13.05	12.97	-0.20%	12,401
Oct 9, 2025	13.07	13.08	13.02	13.08	12.99	0.15%	4,290
Oct 8, 2025	13.05	13.06	12.96	13.06	12.97	0.23%	56,879
Oct 7, 2025	12.98	13.06	12.98	13.03	12.95	0.19%	11,932
Oct 6, 2025	12.95	13.15	12.93	13.01	12.92	0.35%	56,809
Oct 3, 2025	12.99	13.02	12.96	12.96	12.88	-0.31%	13,658
Oct 2, 2025	12.99	13.02	12.96	13.00	12.92	-0.31%	20,464
Oct 1, 2025	13.01	13.04	13.01	13.04	12.96	0.50%	11,480
Sep 30, 2025	12.98	12.98	12.94	12.98	12.89	0.03%	11,913
Sep 29, 2025	12.94	12.97	12.94	12.97	12.89	0.22%	13,614
Sep 26, 2025	12.90	12.94	12.90	12.94	12.86	0.33%	20,693
Sep 25, 2025	12.96	12.96	12.87	12.90	12.82	-0.54%	46,158
Sep 24, 2025	12.95	13.00	12.95	12.97	12.89	-	30,986
Sep 23, 2025	12.96	13.01	12.95	12.97	12.89	0.15%	21,765
Sep 22, 2025	12.93	13.04	12.93	12.95	12.87	0.15%	30,107
Sep 19, 2025	12.94	12.95	12.92	12.93	12.85	-0.08%	8,886
Sep 18, 2025	12.94	13.00	12.93	12.94	12.86	-	13,073