NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.27	12.39	12.27	12.39	12.39	0.81%	101,915
Jan 29, 2026	12.31	12.31	12.26	12.29	12.29	-0.24%	121,951
Jan 28, 2026	12.20	12.32	12.20	12.32	12.32	0.49%	281,975
Jan 27, 2026	12.19	12.26	12.17	12.26	12.26	0.57%	82,930
Jan 26, 2026	12.25	12.26	12.17	12.19	12.19	-0.49%	81,475
Jan 23, 2026	12.24	12.30	12.22	12.25	12.25	-	105,448
Jan 22, 2026	12.33	12.39	12.25	12.25	12.25	-0.65%	137,841
Jan 21, 2026	12.38	12.41	12.30	12.33	12.33	-0.40%	92,616
Jan 20, 2026	12.45	12.45	12.37	12.38	12.38	-0.56%	160,639
Jan 16, 2026	12.46	12.49	12.42	12.45	12.45	-0.08%	120,109
Jan 15, 2026	12.59	12.59	12.46	12.46	12.46	-1.50%	140,121
Jan 14, 2026	12.66	12.66	12.59	12.65	12.57	0.16%	102,683
Jan 13, 2026	12.60	12.71	12.58	12.63	12.55	0.08%	214,214
Jan 12, 2026	12.60	12.62	12.54	12.62	12.54	0.48%	133,163
Jan 9, 2026	12.58	12.62	12.54	12.56	12.48	0.16%	212,596
Jan 8, 2026	12.57	12.60	12.54	12.54	12.46	-0.48%	132,460
Jan 7, 2026	12.66	12.67	12.59	12.60	12.52	0.32%	158,524
Jan 6, 2026	12.65	12.65	12.50	12.56	12.48	-0.40%	106,799
Jan 5, 2026	12.65	12.65	12.60	12.61	12.53	-0.16%	129,674
Jan 2, 2026	12.65	12.65	12.52	12.63	12.55	-0.08%	101,152
Dec 31, 2025	12.65	12.69	12.60	12.64	12.56	-0.08%	232,314
Dec 30, 2025	12.61	12.67	12.59	12.65	12.57	0.32%	141,303
Dec 29, 2025	12.73	12.73	12.61	12.61	12.53	-0.24%	146,892
Dec 26, 2025	12.66	12.73	12.59	12.64	12.56	-0.08%	98,885
Dec 24, 2025	12.41	12.66	12.41	12.65	12.57	-0.24%	51,064
Dec 23, 2025	12.71	12.73	12.67	12.68	12.60	-0.24%	113,443
Dec 22, 2025	12.75	12.78	12.68	12.71	12.63	-0.08%	84,630
Dec 19, 2025	12.76	12.79	12.68	12.72	12.64	-0.08%	130,691
Dec 18, 2025	12.72	12.78	12.72	12.73	12.65	0.16%	151,752
Dec 17, 2025	12.66	12.71	12.63	12.71	12.63	0.63%	541,039
Dec 16, 2025	12.65	12.70	12.63	12.63	12.55	-0.39%	95,383
Dec 15, 2025	12.68	12.76	12.61	12.68	12.60	-	191,449
Dec 12, 2025	12.66	12.69	12.65	12.68	12.52	-0.16%	81,071
Dec 11, 2025	12.65	12.77	12.65	12.70	12.54	0.08%	56,325
Dec 10, 2025	12.67	12.71	12.67	12.69	12.53	-0.16%	112,526
Dec 9, 2025	12.69	12.78	12.65	12.71	12.55	-0.08%	63,555
Dec 8, 2025	12.74	12.74	12.62	12.72	12.56	0.08%	122,363
Dec 5, 2025	12.65	12.76	12.62	12.71	12.55	0.47%	184,171
Dec 4, 2025	12.62	12.66	12.58	12.65	12.49	0.08%	102,957
Dec 3, 2025	12.61	12.67	12.61	12.64	12.48	-0.08%	65,289
Dec 2, 2025	12.70	12.71	12.58	12.65	12.49	-0.24%	142,337
Dec 1, 2025	12.72	12.72	12.65	12.68	12.52	-0.39%	156,754
Nov 28, 2025	12.72	12.82	12.66	12.73	12.57	0.32%	97,127
Nov 26, 2025	12.74	12.74	12.69	12.69	12.53	-0.08%	91,629
Nov 25, 2025	12.71	12.74	12.66	12.70	12.54	0.40%	189,567
Nov 24, 2025	12.64	12.71	12.62	12.65	12.49	-0.08%	92,679
Nov 21, 2025	12.69	12.76	12.66	12.66	12.50	-0.24%	105,342
Nov 20, 2025	12.72	12.73	12.67	12.69	12.53	0.16%	121,834
Nov 19, 2025	12.70	12.74	12.65	12.67	12.51	-0.39%	68,461
Nov 18, 2025	12.78	12.80	12.68	12.72	12.56	-	104,285