NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.10	13.25	13.08	13.12	13.12	0.45%	14,559
Dec 19, 2024	13.04	13.29	12.98	13.06	13.06	-0.15%	124,845
Dec 18, 2024	13.01	13.15	12.98	13.08	13.08	0.54%	55,900
Dec 17, 2024	13.11	13.20	13.01	13.01	13.01	-0.73%	23,698
Dec 16, 2024	13.17	13.20	13.11	13.11	13.11	-0.41%	18,491
Dec 13, 2024	13.18	13.26	13.12	13.16	13.16	-0.30%	24,301
Dec 12, 2024	13.22	13.28	13.17	13.20	13.16	-0.15%	28,639
Dec 11, 2024	13.20	13.27	13.17	13.22	13.17	0.30%	42,256
Dec 10, 2024	13.34	13.34	13.15	13.18	13.14	-0.62%	38,619
Dec 9, 2024	13.33	13.34	13.25	13.26	13.22	-0.51%	23,396
Dec 6, 2024	13.37	13.37	13.28	13.33	13.28	0.53%	21,305
Dec 5, 2024	13.48	13.51	13.22	13.26	13.21	-1.63%	47,660
Dec 4, 2024	13.57	13.57	13.43	13.48	13.43	-0.44%	9,704
Dec 3, 2024	13.60	13.62	13.51	13.54	13.49	-0.44%	21,614
Dec 2, 2024	13.65	13.69	13.52	13.60	13.55	-	18,343
Nov 29, 2024	13.68	13.72	13.58	13.60	13.55	-0.95%	8,318
Nov 27, 2024	13.42	13.78	13.36	13.73	13.68	2.39%	27,195
Nov 26, 2024	13.32	13.47	13.32	13.41	13.36	-0.07%	31,661
Nov 25, 2024	13.40	13.43	13.31	13.42	13.37	0.90%	15,601
Nov 22, 2024	13.31	13.38	13.29	13.30	13.25	-0.30%	7,993
Nov 21, 2024	13.35	13.38	13.31	13.34	13.29	0.33%	5,261
Nov 20, 2024	13.34	13.37	13.28	13.30	13.25	-0.11%	5,894
Nov 19, 2024	13.28	13.34	13.28	13.31	13.27	0.08%	7,818
Nov 18, 2024	13.36	13.45	13.30	13.30	13.25	-1.02%	19,408
Nov 15, 2024	13.47	13.50	13.39	13.44	13.39	-0.24%	15,238
Nov 14, 2024	13.48	13.55	13.46	13.47	13.38	-0.15%	12,595
Nov 13, 2024	13.48	13.55	13.43	13.49	13.40	0.67%	12,460
Nov 12, 2024	13.49	13.56	13.40	13.40	13.31	-1.62%	25,039
Nov 11, 2024	13.80	13.80	13.56	13.62	13.53	-0.73%	20,408
Nov 8, 2024	13.73	13.78	13.68	13.72	13.63	-0.04%	15,710
Nov 7, 2024	13.64	13.73	13.64	13.73	13.63	0.85%	3,710
Nov 6, 2024	13.65	13.69	13.55	13.61	13.52	-0.58%	12,123
Nov 5, 2024	13.71	13.75	13.58	13.69	13.60	0.05%	11,708
Nov 4, 2024	13.71	13.71	13.60	13.68	13.59	0.28%	3,232
Nov 1, 2024	13.68	13.79	13.60	13.65	13.55	0.18%	5,610
Oct 31, 2024	13.64	13.69	13.46	13.62	13.53	-0.15%	16,100
Oct 30, 2024	13.59	13.84	13.48	13.64	13.55	0.74%	22,806
Oct 29, 2024	13.58	13.61	13.47	13.54	13.45	-0.29%	6,302
Oct 28, 2024	13.69	13.69	13.57	13.58	13.49	-0.66%	10,588
Oct 25, 2024	13.68	13.70	13.59	13.67	13.58	0.59%	43,473
Oct 24, 2024	13.76	13.76	13.49	13.59	13.50	-0.22%	29,987
Oct 23, 2024	13.87	13.87	13.56	13.62	13.53	-1.80%	52,432
Oct 22, 2024	13.92	13.99	13.85	13.87	13.78	0.14%	10,008
Oct 21, 2024	13.96	13.97	13.85	13.85	13.76	-0.43%	11,410
Oct 18, 2024	14.05	14.05	13.90	13.91	13.82	-0.47%	14,746
Oct 17, 2024	14.00	14.00	13.98	13.98	13.88	0.26%	3,771
Oct 16, 2024	14.01	14.05	13.94	13.94	13.84	-0.58%	5,402
Oct 15, 2024	14.05	14.05	13.98	14.02	13.93	0.67%	27,190
Oct 14, 2024	14.03	14.03	13.91	13.93	13.79	0.12%	11,876
Oct 11, 2024	14.01	14.03	13.90	13.91	13.77	-0.32%	12,777
Oct 10, 2024	14.05	14.05	13.95	13.96	13.82	-0.44%	7,144
Oct 9, 2024	14.05	14.05	13.98	14.02	13.88	-0.16%	9,371
Oct 8, 2024	13.99	14.06	13.94	14.04	13.90	0.47%	17,453
Oct 7, 2024	13.90	14.08	13.90	13.98	13.84	-0.43%	29,199
Oct 4, 2024	14.05	14.05	13.82	14.04	13.90	-0.04%	16,428
Oct 3, 2024	14.06	14.09	14.01	14.04	13.90	-0.41%	10,704
Oct 2, 2024	14.10	14.14	14.05	14.10	13.96	0.36%	24,616
Oct 1, 2024	14.10	14.13	13.94	14.05	13.91	-0.64%	11,279
Sep 30, 2024	14.15	14.15	13.94	14.14	14.00	0.50%	6,163
Sep 27, 2024	14.16	14.18	14.07	14.07	13.93	0.14%	11,653
Sep 26, 2024	14.14	14.14	13.92	14.05	13.91	-0.28%	4,167
Sep 25, 2024	14.15	14.15	13.91	14.09	13.95	0.28%	8,008
Sep 24, 2024	14.03	14.10	13.95	14.05	13.91	0.72%	14,150
Sep 23, 2024	14.00	14.00	13.87	13.95	13.81	-0.36%	7,404
Sep 20, 2024	14.10	14.10	13.95	14.00	13.86	-0.50%	3,798
Sep 19, 2024	13.99	14.07	13.90	14.07	13.93	0.79%	21,240
Sep 18, 2024	13.97	13.99	13.95	13.96	13.82	0.07%	2,081
Sep 17, 2024	14.07	14.07	13.92	13.95	13.81	0.94%	14,758
Sep 16, 2024	13.93	13.95	13.80	13.82	13.68	-0.43%	16,650
Sep 13, 2024	13.94	13.98	13.86	13.88	13.74	-	80,589
Sep 12, 2024	14.01	14.01	13.85	13.88	13.70	-0.14%	11,828
Sep 11, 2024	13.98	14.03	13.88	13.90	13.72	-0.93%	22,147
Sep 10, 2024	14.07	14.07	13.98	14.03	13.84	0.94%	18,840
Sep 9, 2024	13.96	14.07	13.87	13.90	13.72	0.22%	11,528
Sep 6, 2024	13.91	13.92	13.84	13.87	13.69	0.14%	18,971
Sep 5, 2024	13.79	13.95	13.68	13.85	13.67	0.95%	16,960
Sep 4, 2024	13.72	13.87	13.65	13.72	13.54	0.37%	22,105
Sep 3, 2024	13.72	13.72	13.59	13.67	13.49	0.07%	16,084
Aug 30, 2024	13.73	13.80	13.60	13.66	13.48	-0.23%	17,670
Aug 29, 2024	13.70	13.85	13.54	13.69	13.51	-0.02%	42,304
Aug 28, 2024	13.83	13.83	13.66	13.70	13.51	-0.47%	8,663
Aug 27, 2024	13.84	13.85	13.64	13.76	13.58	-0.36%	7,503
Aug 26, 2024	13.78	13.90	13.78	13.81	13.63	0.29%	11,155
Aug 23, 2024	13.75	13.82	13.75	13.77	13.59	0.88%	3,300
Aug 22, 2024	13.75	13.75	13.65	13.65	13.47	-0.66%	4,181
Aug 21, 2024	13.72	13.75	13.70	13.74	13.56	0.59%	5,305
Aug 20, 2024	13.73	13.73	13.60	13.66	13.48	0.07%	6,529
Aug 19, 2024	13.62	13.74	13.61	13.65	13.47	0.66%	5,701
Aug 16, 2024	13.80	13.80	13.43	13.56	13.38	-2.09%	18,621
Aug 15, 2024	13.70	13.90	13.70	13.85	13.67	0.44%	6,724
Aug 14, 2024	13.78	13.84	13.75	13.79	13.56	0.47%	13,687
Aug 13, 2024	13.72	13.76	13.67	13.73	13.50	-0.04%	3,340
Aug 12, 2024	13.70	13.84	13.66	13.73	13.50	-0.69%	10,452
Aug 9, 2024	13.85	13.85	13.77	13.83	13.60	0.55%	25,428
Aug 8, 2024	13.99	13.99	13.75	13.75	13.52	-1.43%	35,586
Aug 7, 2024	13.88	14.02	13.86	13.95	13.72	0.50%	28,266
Aug 6, 2024	13.77	13.88	13.62	13.88	13.65	1.65%	15,930
Aug 5, 2024	13.65	13.66	13.50	13.66	13.43	-0.18%	13,080
Aug 2, 2024	13.65	13.76	13.62	13.68	13.45	0.29%	24,442
Aug 1, 2024	13.60	13.64	13.44	13.64	13.42	1.19%	16,472