NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	12.87	12.87	12.84	12.87	12.87	0.23%	13,722
Jun 10, 2025	12.87	12.87	12.78	12.84	12.84	-0.08%	35,185
Jun 9, 2025	12.87	12.90	12.78	12.85	12.85	-	13,920
Jun 6, 2025	12.75	12.87	12.73	12.85	12.85	0.78%	19,692
Jun 5, 2025	12.82	12.84	12.70	12.75	12.75	-0.39%	27,464
Jun 4, 2025	12.79	12.90	12.75	12.80	12.80	0.47%	23,546
Jun 3, 2025	12.72	12.80	12.71	12.74	12.74	0.08%	16,060
Jun 2, 2025	12.71	12.73	12.68	12.73	12.73	0.39%	14,553
May 30, 2025	12.67	12.73	12.67	12.68	12.68	-0.16%	14,468
May 29, 2025	12.66	12.72	12.66	12.70	12.70	0.24%	5,194
May 28, 2025	12.74	12.75	12.66	12.67	12.67	-0.56%	11,432
May 27, 2025	12.75	12.79	12.67	12.74	12.74	0.55%	30,289
May 23, 2025	12.75	12.78	12.66	12.67	12.67	-0.31%	14,911
May 22, 2025	12.70	12.77	12.69	12.71	12.71	0.01%	41,990
May 21, 2025	12.87	12.97	12.70	12.71	12.71	-1.33%	27,196
May 20, 2025	12.88	12.94	12.85	12.88	12.88	-0.31%	6,799
May 19, 2025	12.93	12.97	12.88	12.92	12.92	-0.39%	10,372
May 16, 2025	12.93	13.08	12.91	12.97	12.97	0.46%	21,527
May 15, 2025	13.04	13.10	12.86	12.91	12.91	-0.84%	47,223
May 14, 2025	13.10	13.10	12.95	13.02	12.97	-0.23%	25,998
May 13, 2025	13.07	13.14	12.95	13.05	13.00	0.66%	32,248
May 12, 2025	13.02	13.07	12.94	12.97	12.92	-1.11%	28,950
May 9, 2025	13.11	13.15	13.05	13.11	13.06	0.08%	7,086
May 8, 2025	13.15	13.16	13.05	13.10	13.05	-	15,215
May 7, 2025	13.05	13.12	13.00	13.10	13.05	0.38%	13,536
May 6, 2025	12.94	13.07	12.93	13.05	13.00	1.08%	14,047
May 5, 2025	12.98	12.98	12.89	12.91	12.87	-0.08%	16,864
May 2, 2025	13.05	13.07	12.90	12.92	12.88	-0.89%	23,982
May 1, 2025	12.92	13.05	12.92	13.04	12.99	1.45%	25,154
Apr 30, 2025	12.89	12.94	12.80	12.85	12.81	0.08%	20,154
Apr 29, 2025	12.80	12.93	12.75	12.84	12.80	0.71%	46,748
Apr 28, 2025	12.74	12.76	12.69	12.75	12.71	0.20%	4,654
Apr 25, 2025	12.61	12.76	12.51	12.73	12.68	1.31%	52,568
Apr 24, 2025	12.55	12.59	12.48	12.56	12.52	0.75%	40,216
Apr 23, 2025	12.59	12.63	12.42	12.47	12.42	-0.35%	50,967
Apr 22, 2025	12.46	12.52	12.46	12.51	12.47	0.40%	43,396
Apr 21, 2025	12.50	12.56	12.41	12.46	12.42	-0.56%	46,516
Apr 17, 2025	12.58	12.58	12.50	12.53	12.49	-0.08%	27,981
Apr 16, 2025	12.60	12.81	12.50	12.54	12.50	-0.80%	61,752
Apr 15, 2025	12.77	12.82	12.60	12.64	12.60	-1.03%	47,447
Apr 14, 2025	12.79	12.83	12.68	12.77	12.68	1.45%	11,413
Apr 11, 2025	12.69	12.69	12.45	12.59	12.50	0.24%	19,214
Apr 10, 2025	12.75	12.82	12.56	12.56	12.47	-1.80%	23,579
Apr 9, 2025	12.64	12.82	12.50	12.79	12.70	0.47%	31,255
Apr 8, 2025	12.93	12.93	12.64	12.73	12.64	-1.09%	21,660
Apr 7, 2025	13.00	13.06	12.84	12.87	12.78	-1.38%	25,526
Apr 4, 2025	13.26	13.26	13.00	13.05	12.96	-1.59%	32,236
Apr 3, 2025	13.30	13.38	13.25	13.26	13.17	0.69%	56,567
Apr 2, 2025	13.30	13.36	13.15	13.17	13.08	-0.60%	5,668
Apr 1, 2025	13.25	13.27	13.18	13.25	13.16	0.45%	20,667