NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.57	11.64	11.45	11.45	11.45	-0.87%	145,448
May 9, 2025	11.56	11.56	11.49	11.55	11.55	0.52%	98,049
May 8, 2025	11.57	11.57	11.49	11.49	11.49	-0.35%	81,676
May 7, 2025	11.55	11.55	11.49	11.53	11.53	0.35%	129,054
May 6, 2025	11.46	11.50	11.40	11.49	11.49	0.44%	112,083
May 5, 2025	11.51	11.54	11.42	11.44	11.44	-0.61%	163,422
May 2, 2025	11.44	11.54	11.41	11.51	11.51	0.61%	168,141
May 1, 2025	11.46	11.48	11.40	11.44	11.44	0.26%	174,768
Apr 30, 2025	11.33	11.41	11.32	11.41	11.41	0.44%	176,557
Apr 29, 2025	11.37	11.40	11.31	11.36	11.36	0.18%	203,933
Apr 28, 2025	11.36	11.37	11.29	11.34	11.34	0.09%	154,613
Apr 25, 2025	11.36	11.38	11.29	11.33	11.33	0.18%	105,335
Apr 24, 2025	11.38	11.38	11.25	11.31	11.31	0.18%	158,808
Apr 23, 2025	11.40	11.42	11.25	11.29	11.29	0.36%	113,241
Apr 22, 2025	11.24	11.25	11.19	11.25	11.25	0.54%	165,266
Apr 21, 2025	11.32	11.33	11.18	11.19	11.19	-1.50%	137,204
Apr 17, 2025	11.37	11.43	11.28	11.36	11.36	-0.44%	153,019
Apr 16, 2025	11.31	11.45	11.26	11.41	11.41	0.35%	121,082
Apr 15, 2025	11.38	11.39	11.31	11.37	11.37	-0.18%	124,195
Apr 14, 2025	11.36	11.44	11.32	11.39	11.31	0.62%	129,298
Apr 11, 2025	11.24	11.35	11.05	11.32	11.24	1.07%	134,883
Apr 10, 2025	11.24	11.30	11.09	11.20	11.12	-1.06%	138,381
Apr 9, 2025	11.21	11.40	11.01	11.32	11.24	-0.26%	371,871
Apr 8, 2025	11.66	11.68	11.32	11.35	11.27	-1.48%	224,587
Apr 7, 2025	11.70	11.70	11.48	11.52	11.44	-2.12%	228,925
Apr 4, 2025	11.84	11.88	11.71	11.77	11.69	-0.59%	105,483
Apr 3, 2025	11.81	11.88	11.78	11.84	11.76	0.17%	225,125
Apr 2, 2025	11.84	11.84	11.79	11.82	11.74	-	142,588
Apr 1, 2025	11.83	11.83	11.74	11.82	11.74	0.42%	143,378
Mar 31, 2025	11.79	11.79	11.69	11.77	11.69	0.43%	94,053
Mar 28, 2025	11.71	11.77	11.69	11.72	11.64	0.26%	82,422
Mar 27, 2025	11.79	11.79	11.66	11.69	11.61	-0.34%	122,807
Mar 26, 2025	11.86	11.86	11.70	11.73	11.65	-0.76%	146,127
Mar 25, 2025	11.91	11.91	11.82	11.82	11.74	-0.67%	61,041
Mar 24, 2025	11.88	11.96	11.85	11.90	11.82	-	144,525
Mar 21, 2025	11.92	11.92	11.82	11.90	11.82	0.34%	84,471
Mar 20, 2025	11.83	11.88	11.81	11.86	11.78	0.59%	97,420
Mar 19, 2025	11.85	11.85	11.78	11.79	11.71	-0.34%	119,541
Mar 18, 2025	11.90	11.95	11.82	11.83	11.75	-0.84%	90,986
Mar 17, 2025	11.99	11.99	11.89	11.93	11.85	-	100,170
Mar 14, 2025	11.94	11.94	11.87	11.93	11.85	-0.17%	88,120
Mar 13, 2025	11.95	12.04	11.90	11.95	11.79	-0.08%	154,365
Mar 12, 2025	12.04	12.04	11.93	11.96	11.80	-0.17%	100,726
Mar 11, 2025	12.03	12.06	11.97	11.98	11.82	-0.17%	79,336
Mar 10, 2025	12.08	12.12	12.00	12.00	11.84	-0.41%	94,437
Mar 7, 2025	12.23	12.23	12.01	12.05	11.89	-0.82%	170,255
Mar 6, 2025	12.21	12.21	12.12	12.15	11.99	-0.49%	58,798
Mar 5, 2025	12.31	12.31	12.20	12.21	12.05	-0.41%	70,446
Mar 4, 2025	12.35	12.35	12.24	12.26	12.10	-0.49%	79,659
Mar 3, 2025	12.34	12.35	12.21	12.32	12.16	0.16%	139,971