NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.23	12.26	12.20	12.22	12.22	0.08%	111,771
Nov 21, 2024	12.21	12.27	12.21	12.21	12.21	-	94,043
Nov 20, 2024	12.24	12.27	12.21	12.21	12.21	-0.25%	178,065
Nov 19, 2024	12.30	12.33	12.24	12.24	12.24	-0.41%	134,409
Nov 18, 2024	12.33	12.33	12.27	12.29	12.29	-	136,837
Nov 15, 2024	12.33	12.34	12.29	12.29	12.29	-0.89%	69,082
Nov 14, 2024	12.40	12.44	12.39	12.40	12.32	0.24%	68,332
Nov 13, 2024	12.46	12.46	12.37	12.37	12.29	-0.16%	67,417
Nov 12, 2024	12.44	12.50	12.37	12.39	12.31	-0.80%	106,335
Nov 11, 2024	12.49	12.51	12.44	12.49	12.41	0.16%	73,904
Nov 8, 2024	12.41	12.47	12.41	12.47	12.39	0.97%	133,827
Nov 7, 2024	12.28	12.38	12.28	12.35	12.27	0.65%	125,917
Nov 6, 2024	12.25	12.33	12.22	12.27	12.19	-0.53%	209,758
Nov 5, 2024	12.27	12.36	12.27	12.34	12.26	0.45%	54,632
Nov 4, 2024	12.42	12.42	12.26	12.28	12.20	-0.49%	152,538
Nov 1, 2024	12.44	12.48	12.31	12.34	12.26	-0.40%	119,060
Oct 31, 2024	12.30	12.43	12.30	12.39	12.31	0.49%	142,778
Oct 30, 2024	12.35	12.38	12.28	12.33	12.25	0.08%	124,633
Oct 29, 2024	12.49	12.50	12.30	12.32	12.24	-1.52%	203,138
Oct 28, 2024	12.67	12.67	12.51	12.51	12.43	-0.83%	97,262
Oct 25, 2024	12.61	12.65	12.61	12.62	12.54	-	124,290
Oct 24, 2024	12.70	12.70	12.60	12.62	12.54	-0.67%	112,305
Oct 23, 2024	12.81	12.82	12.70	12.70	12.62	-1.24%	91,266
Oct 22, 2024	12.88	12.92	12.84	12.86	12.78	-0.08%	79,298
Oct 21, 2024	13.00	13.00	12.85	12.87	12.79	-1.08%	127,107
Oct 18, 2024	13.05	13.05	12.98	13.01	12.93	0.15%	70,499
Oct 17, 2024	13.00	13.02	12.97	12.99	12.91	-0.23%	49,203
Oct 16, 2024	12.95	13.03	12.94	13.02	12.94	0.31%	116,329
Oct 15, 2024	13.00	13.01	12.98	12.98	12.90	-0.38%	102,472
Oct 14, 2024	13.04	13.08	12.95	13.03	12.87	-0.08%	58,639
Oct 11, 2024	12.97	13.05	12.97	13.04	12.88	0.54%	59,885
Oct 10, 2024	12.87	12.98	12.83	12.97	12.81	0.78%	74,362
Oct 9, 2024	12.88	12.89	12.83	12.87	12.71	0.08%	68,464
Oct 8, 2024	12.89	12.89	12.85	12.86	12.70	0.14%	93,173
Oct 7, 2024	12.95	12.96	12.80	12.84	12.68	-0.76%	122,081
Oct 4, 2024	12.95	12.99	12.91	12.94	12.78	-0.31%	90,556
Oct 3, 2024	13.01	13.04	12.96	12.98	12.82	-0.38%	114,101
Oct 2, 2024	13.07	13.07	13.02	13.03	12.87	-0.23%	73,979
Oct 1, 2024	13.10	13.13	13.04	13.06	12.90	0.15%	129,531
Sep 30, 2024	13.09	13.09	13.04	13.04	12.88	0.08%	119,142
Sep 27, 2024	12.98	13.05	12.97	13.03	12.87	0.77%	68,712
Sep 26, 2024	12.97	12.97	12.93	12.93	12.77	-0.08%	54,565
Sep 25, 2024	12.94	12.97	12.92	12.94	12.78	-	88,765
Sep 24, 2024	12.95	13.01	12.93	12.94	12.78	-	88,140
Sep 23, 2024	12.98	13.04	12.94	12.94	12.78	-0.38%	74,559
Sep 20, 2024	12.98	13.01	12.96	12.99	12.83	-	26,693
Sep 19, 2024	12.96	13.01	12.96	12.99	12.83	0.08%	122,100
Sep 18, 2024	13.04	13.05	12.95	12.98	12.82	-0.23%	134,568
Sep 17, 2024	13.04	13.04	12.92	13.01	12.85	0.46%	146,027
Sep 16, 2024	13.10	13.10	12.94	12.95	12.79	-0.46%	144,578
Sep 13, 2024	13.01	13.07	13.01	13.01	12.85	-0.27%	51,742
Sep 12, 2024	13.05	13.08	13.00	13.05	12.81	0.19%	89,375
Sep 11, 2024	13.04	13.05	12.97	13.02	12.78	0.39%	95,596
Sep 10, 2024	12.95	13.00	12.95	12.97	12.73	0.15%	98,141
Sep 9, 2024	12.92	12.95	12.90	12.95	12.71	0.47%	74,635
Sep 6, 2024	12.83	12.89	12.83	12.89	12.66	0.31%	53,679
Sep 5, 2024	12.80	12.86	12.80	12.85	12.62	0.47%	155,125
Sep 4, 2024	12.76	12.80	12.75	12.79	12.56	0.24%	93,577
Sep 3, 2024	12.76	12.82	12.74	12.76	12.53	0.08%	116,380
Aug 30, 2024	12.65	12.75	12.65	12.75	12.52	0.55%	97,455
Aug 29, 2024	12.64	12.68	12.60	12.68	12.45	0.48%	74,596
Aug 28, 2024	12.57	12.63	12.57	12.62	12.39	0.08%	53,459
Aug 27, 2024	12.53	12.62	12.53	12.61	12.38	0.56%	93,368
Aug 26, 2024	12.59	12.59	12.51	12.54	12.31	0.24%	143,698
Aug 23, 2024	12.48	12.54	12.46	12.51	12.28	0.40%	85,453
Aug 22, 2024	12.47	12.50	12.44	12.46	12.23	-0.08%	134,853
Aug 21, 2024	12.50	12.52	12.46	12.47	12.24	0.16%	24,043
Aug 20, 2024	12.53	12.53	12.45	12.45	12.22	-0.28%	93,606
Aug 19, 2024	12.48	12.50	12.48	12.49	12.26	0.04%	61,276
Aug 16, 2024	12.51	12.51	12.46	12.48	12.25	-0.08%	51,474
Aug 15, 2024	12.54	12.54	12.48	12.49	12.26	-1.03%	68,372
Aug 14, 2024	12.65	12.65	12.61	12.62	12.31	0.16%	78,661
Aug 13, 2024	12.65	12.68	12.60	12.60	12.29	-0.16%	81,130
Aug 12, 2024	12.70	12.71	12.60	12.62	12.31	-0.39%	102,698
Aug 9, 2024	12.68	12.69	12.64	12.67	12.36	0.48%	33,798
Aug 8, 2024	12.69	12.74	12.61	12.61	12.30	-0.94%	60,346
Aug 7, 2024	12.72	12.87	12.72	12.73	12.42	0.08%	58,594
Aug 6, 2024	12.63	12.76	12.59	12.72	12.41	1.19%	62,621
Aug 5, 2024	12.75	12.75	12.57	12.57	12.26	-1.72%	107,012
Aug 2, 2024	12.73	12.80	12.69	12.79	12.48	0.95%	89,530
Aug 1, 2024	12.71	12.75	12.62	12.67	12.36	0.16%	150,762
Jul 31, 2024	12.55	12.65	12.55	12.65	12.34	0.72%	79,403
Jul 30, 2024	12.50	12.56	12.45	12.56	12.25	0.32%	52,631
Jul 29, 2024	12.52	12.53	12.50	12.52	12.22	0.08%	42,501
Jul 26, 2024	12.54	12.55	12.47	12.51	12.21	-0.08%	42,662
Jul 25, 2024	12.53	12.53	12.43	12.52	12.22	0.32%	49,240
Jul 24, 2024	12.48	12.53	12.46	12.48	12.18	-0.24%	89,404
Jul 23, 2024	12.54	12.54	12.47	12.51	12.21	-	70,502
Jul 22, 2024	12.50	12.54	12.47	12.51	12.21	0.48%	38,635
Jul 19, 2024	12.51	12.52	12.43	12.45	12.15	-0.40%	30,113
Jul 18, 2024	12.50	12.53	12.49	12.50	12.20	-0.32%	29,153
Jul 17, 2024	12.56	12.56	12.51	12.54	12.23	-0.16%	41,594
Jul 16, 2024	12.55	12.58	12.48	12.56	12.25	0.64%	64,115
Jul 15, 2024	12.56	12.60	12.48	12.48	12.18	-1.11%	27,707
Jul 12, 2024	12.58	12.67	12.57	12.62	12.24	0.64%	100,481
Jul 11, 2024	12.42	12.58	12.42	12.54	12.16	1.29%	85,336
Jul 10, 2024	12.32	12.43	12.31	12.38	12.00	0.24%	89,422
Jul 9, 2024	12.27	12.35	12.27	12.35	11.97	0.65%	87,257
Jul 8, 2024	12.27	12.30	12.25	12.27	11.90	-0.16%	41,743
Jul 5, 2024	12.30	12.30	12.25	12.29	11.92	-0.08%	91,592