NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.58	12.62	12.54	12.56	12.56	0.16%	212,596
Jan 8, 2026	12.57	12.60	12.54	12.54	12.54	-0.48%	132,460
Jan 7, 2026	12.66	12.67	12.59	12.60	12.60	0.32%	158,524
Jan 6, 2026	12.65	12.65	12.50	12.56	12.56	-0.40%	106,799
Jan 5, 2026	12.65	12.65	12.60	12.61	12.61	-0.16%	129,674
Jan 2, 2026	12.65	12.65	12.52	12.63	12.63	-0.08%	101,152
Dec 31, 2025	12.65	12.69	12.60	12.64	12.64	-0.08%	232,314
Dec 30, 2025	12.61	12.67	12.59	12.65	12.65	0.32%	141,303
Dec 29, 2025	12.73	12.73	12.61	12.61	12.61	-0.24%	146,492
Dec 26, 2025	12.66	12.73	12.59	12.64	12.64	-0.08%	98,885
Dec 24, 2025	12.41	12.66	12.41	12.65	12.65	-0.24%	51,064
Dec 23, 2025	12.71	12.73	12.67	12.68	12.68	-0.24%	113,443
Dec 22, 2025	12.75	12.78	12.68	12.71	12.71	-0.08%	84,630
Dec 19, 2025	12.76	12.79	12.68	12.72	12.72	-0.08%	130,691
Dec 18, 2025	12.72	12.78	12.72	12.73	12.73	0.16%	150,447
Dec 17, 2025	12.66	12.71	12.63	12.71	12.71	0.63%	541,039
Dec 16, 2025	12.65	12.70	12.63	12.63	12.63	-0.39%	95,383
Dec 15, 2025	12.68	12.76	12.61	12.68	12.68	-	191,449
Dec 12, 2025	12.66	12.69	12.65	12.68	12.60	-0.16%	81,071
Dec 11, 2025	12.65	12.77	12.65	12.70	12.62	0.08%	56,325
Dec 10, 2025	12.67	12.71	12.67	12.69	12.61	-0.16%	112,526
Dec 9, 2025	12.69	12.78	12.65	12.71	12.63	-0.08%	63,555
Dec 8, 2025	12.74	12.74	12.62	12.72	12.64	0.08%	122,363
Dec 5, 2025	12.65	12.76	12.62	12.71	12.63	0.47%	184,171
Dec 4, 2025	12.62	12.66	12.58	12.65	12.57	0.08%	102,957
Dec 3, 2025	12.61	12.67	12.61	12.64	12.56	-0.08%	65,289
Dec 2, 2025	12.70	12.71	12.58	12.65	12.57	-0.24%	142,337
Dec 1, 2025	12.72	12.72	12.65	12.68	12.60	-0.39%	156,754
Nov 28, 2025	12.72	12.82	12.66	12.73	12.65	0.32%	97,127
Nov 26, 2025	12.74	12.74	12.69	12.69	12.61	-0.08%	91,629
Nov 25, 2025	12.71	12.74	12.66	12.70	12.62	0.40%	189,567
Nov 24, 2025	12.64	12.71	12.62	12.65	12.57	-0.08%	92,679
Nov 21, 2025	12.69	12.76	12.66	12.66	12.58	-0.24%	105,342
Nov 20, 2025	12.72	12.73	12.67	12.69	12.61	0.16%	121,834
Nov 19, 2025	12.70	12.74	12.65	12.67	12.59	-0.39%	68,461
Nov 18, 2025	12.78	12.80	12.68	12.72	12.64	-	104,285
Nov 17, 2025	12.81	12.84	12.70	12.72	12.64	-0.47%	134,912
Nov 14, 2025	12.78	12.84	12.68	12.78	12.70	-0.54%	131,538
Nov 13, 2025	12.87	12.87	12.83	12.85	12.69	-0.23%	96,614
Nov 12, 2025	12.90	12.90	12.81	12.88	12.72	-	101,873
Nov 11, 2025	12.83	12.88	12.81	12.88	12.72	0.47%	123,167
Nov 10, 2025	12.73	12.84	12.73	12.82	12.66	0.71%	167,771
Nov 7, 2025	12.70	12.76	12.70	12.73	12.57	0.08%	56,640
Nov 6, 2025	12.76	12.76	12.71	12.72	12.56	-0.31%	64,464
Nov 5, 2025	12.73	12.76	12.71	12.76	12.60	0.31%	90,468
Nov 4, 2025	12.71	12.75	12.66	12.72	12.56	0.16%	85,882
Nov 3, 2025	12.75	12.75	12.66	12.70	12.54	-0.16%	113,908
Oct 31, 2025	12.72	12.72	12.67	12.72	12.56	0.39%	109,588
Oct 30, 2025	12.69	12.71	12.64	12.67	12.51	-0.63%	83,189
Oct 29, 2025	12.68	12.75	12.61	12.75	12.59	0.63%	97,948