NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	11.92	12.02	11.91	11.97	11.97	0.42%	213,524
Dec 24, 2024	11.88	11.95	11.84	11.92	11.92	0.42%	143,819
Dec 23, 2024	11.83	11.91	11.82	11.87	11.87	-	236,747
Dec 20, 2024	12.00	12.03	11.86	11.87	11.87	-0.59%	257,783
Dec 19, 2024	12.00	12.06	11.90	11.94	11.94	-0.50%	208,941
Dec 18, 2024	12.02	12.11	12.00	12.00	12.00	-0.66%	115,759
Dec 17, 2024	12.22	12.22	12.02	12.08	12.08	-0.98%	190,953
Dec 16, 2024	12.32	12.33	12.12	12.20	12.20	-0.81%	195,660
Dec 13, 2024	12.49	12.49	12.28	12.30	12.30	-1.84%	195,928
Dec 12, 2024	12.65	12.65	12.51	12.53	12.45	-0.95%	105,676
Dec 11, 2024	12.63	12.65	12.54	12.65	12.57	0.56%	153,178
Dec 10, 2024	12.64	12.66	12.58	12.58	12.50	-0.24%	92,362
Dec 9, 2024	12.68	12.68	12.60	12.61	12.53	-0.39%	42,944
Dec 6, 2024	12.73	12.73	12.61	12.66	12.58	0.16%	50,838
Dec 5, 2024	12.70	12.70	12.60	12.64	12.56	-0.24%	73,908
Dec 4, 2024	12.70	12.73	12.63	12.67	12.59	-0.08%	140,828
Dec 3, 2024	12.77	12.78	12.67	12.68	12.60	-0.24%	96,860
Dec 2, 2024	12.62	12.76	12.53	12.71	12.63	0.71%	201,147
Nov 29, 2024	12.57	12.62	12.51	12.62	12.54	1.12%	52,312
Nov 27, 2024	12.43	12.50	12.35	12.48	12.40	0.89%	169,073
Nov 26, 2024	12.31	12.41	12.27	12.37	12.29	0.16%	153,283
Nov 25, 2024	12.27	12.36	12.27	12.35	12.27	1.06%	179,439
Nov 22, 2024	12.23	12.26	12.20	12.22	12.14	0.08%	111,771
Nov 21, 2024	12.21	12.27	12.21	12.21	12.13	-	94,043
Nov 20, 2024	12.24	12.27	12.21	12.21	12.13	-0.25%	178,065
Nov 19, 2024	12.30	12.33	12.24	12.24	12.16	-0.41%	134,409
Nov 18, 2024	12.33	12.33	12.27	12.29	12.21	-	136,837
Nov 15, 2024	12.33	12.34	12.29	12.29	12.21	-0.89%	69,082
Nov 14, 2024	12.40	12.44	12.39	12.40	12.24	0.24%	68,332
Nov 13, 2024	12.46	12.46	12.37	12.37	12.21	-0.16%	67,417
Nov 12, 2024	12.44	12.50	12.37	12.39	12.23	-0.80%	106,335
Nov 11, 2024	12.49	12.51	12.44	12.49	12.33	0.16%	73,904
Nov 8, 2024	12.41	12.47	12.41	12.47	12.31	0.97%	133,827
Nov 7, 2024	12.28	12.38	12.28	12.35	12.19	0.65%	125,917
Nov 6, 2024	12.25	12.33	12.22	12.27	12.12	-0.53%	209,758
Nov 5, 2024	12.27	12.36	12.27	12.34	12.18	0.45%	54,632
Nov 4, 2024	12.42	12.42	12.26	12.28	12.13	-0.49%	152,538
Nov 1, 2024	12.44	12.48	12.31	12.34	12.18	-0.40%	119,060
Oct 31, 2024	12.30	12.43	12.30	12.39	12.23	0.49%	142,778
Oct 30, 2024	12.35	12.38	12.28	12.33	12.17	0.08%	124,633
Oct 29, 2024	12.49	12.50	12.30	12.32	12.16	-1.52%	203,138
Oct 28, 2024	12.67	12.67	12.51	12.51	12.35	-0.83%	97,262
Oct 25, 2024	12.61	12.65	12.61	12.62	12.46	-	124,290
Oct 24, 2024	12.70	12.70	12.60	12.62	12.46	-0.67%	112,305
Oct 23, 2024	12.81	12.82	12.70	12.70	12.54	-1.24%	91,266
Oct 22, 2024	12.88	12.92	12.84	12.86	12.70	-0.08%	79,298
Oct 21, 2024	13.00	13.00	12.85	12.87	12.71	-1.08%	127,107
Oct 18, 2024	13.05	13.05	12.98	13.01	12.85	0.15%	70,499
Oct 17, 2024	13.00	13.02	12.97	12.99	12.83	-0.23%	49,203
Oct 16, 2024	12.95	13.03	12.94	13.02	12.86	0.31%	116,329
Oct 15, 2024	13.00	13.01	12.98	12.98	12.82	-0.38%	102,472
Oct 14, 2024	13.04	13.08	12.95	13.03	12.79	-0.08%	58,639
Oct 11, 2024	12.97	13.05	12.97	13.04	12.80	0.54%	59,885
Oct 10, 2024	12.87	12.98	12.83	12.97	12.73	0.78%	74,362
Oct 9, 2024	12.88	12.89	12.83	12.87	12.63	0.08%	68,464
Oct 8, 2024	12.89	12.89	12.85	12.86	12.62	0.14%	93,173
Oct 7, 2024	12.95	12.96	12.80	12.84	12.60	-0.76%	122,081
Oct 4, 2024	12.95	12.99	12.91	12.94	12.70	-0.31%	90,556
Oct 3, 2024	13.01	13.04	12.96	12.98	12.74	-0.38%	114,101
Oct 2, 2024	13.07	13.07	13.02	13.03	12.79	-0.23%	73,979
Oct 1, 2024	13.10	13.13	13.04	13.06	12.82	0.15%	129,531
Sep 30, 2024	13.09	13.09	13.04	13.04	12.80	0.08%	119,142
Sep 27, 2024	12.98	13.05	12.97	13.03	12.79	0.77%	68,712
Sep 26, 2024	12.97	12.97	12.93	12.93	12.69	-0.08%	54,565
Sep 25, 2024	12.94	12.97	12.92	12.94	12.70	-	88,765
Sep 24, 2024	12.95	13.01	12.93	12.94	12.70	-	88,140
Sep 23, 2024	12.98	13.04	12.94	12.94	12.70	-0.38%	74,559
Sep 20, 2024	12.98	13.01	12.96	12.99	12.75	-	26,693
Sep 19, 2024	12.96	13.01	12.96	12.99	12.75	0.08%	122,100
Sep 18, 2024	13.04	13.05	12.95	12.98	12.74	-0.23%	134,568
Sep 17, 2024	13.04	13.04	12.92	13.01	12.77	0.46%	146,027
Sep 16, 2024	13.10	13.10	12.94	12.95	12.71	-0.46%	144,578
Sep 13, 2024	13.01	13.07	13.01	13.01	12.77	-0.27%	51,742
Sep 12, 2024	13.05	13.08	13.00	13.05	12.73	0.19%	89,375
Sep 11, 2024	13.04	13.05	12.97	13.02	12.70	0.39%	95,596
Sep 10, 2024	12.95	13.00	12.95	12.97	12.65	0.15%	98,141
Sep 9, 2024	12.92	12.95	12.90	12.95	12.63	0.47%	74,635
Sep 6, 2024	12.83	12.89	12.83	12.89	12.58	0.31%	53,679
Sep 5, 2024	12.80	12.86	12.80	12.85	12.54	0.47%	155,125
Sep 4, 2024	12.76	12.80	12.75	12.79	12.48	0.24%	93,577
Sep 3, 2024	12.76	12.82	12.74	12.76	12.45	0.08%	116,380
Aug 30, 2024	12.65	12.75	12.65	12.75	12.44	0.55%	97,455
Aug 29, 2024	12.64	12.68	12.60	12.68	12.37	0.48%	74,596
Aug 28, 2024	12.57	12.63	12.57	12.62	12.31	0.08%	53,459
Aug 27, 2024	12.53	12.62	12.53	12.61	12.30	0.56%	93,368
Aug 26, 2024	12.59	12.59	12.51	12.54	12.23	0.24%	143,698
Aug 23, 2024	12.48	12.54	12.46	12.51	12.20	0.40%	85,453
Aug 22, 2024	12.47	12.50	12.44	12.46	12.16	-0.08%	134,853
Aug 21, 2024	12.50	12.52	12.46	12.47	12.17	0.16%	24,043
Aug 20, 2024	12.53	12.53	12.45	12.45	12.15	-0.28%	93,606
Aug 19, 2024	12.48	12.50	12.48	12.49	12.18	0.04%	61,276
Aug 16, 2024	12.51	12.51	12.46	12.48	12.18	-0.08%	51,474
Aug 15, 2024	12.54	12.54	12.48	12.49	12.18	-1.03%	68,372
Aug 14, 2024	12.65	12.65	12.61	12.62	12.23	0.16%	78,661
Aug 13, 2024	12.65	12.68	12.60	12.60	12.22	-0.16%	81,130
Aug 12, 2024	12.70	12.71	12.60	12.62	12.23	-0.39%	102,698
Aug 9, 2024	12.68	12.69	12.64	12.67	12.28	0.48%	33,798
Aug 8, 2024	12.69	12.74	12.61	12.61	12.23	-0.94%	60,346
Aug 7, 2024	12.72	12.87	12.72	12.73	12.34	0.08%	58,594
Aug 6, 2024	12.63	12.76	12.59	12.72	12.33	1.19%	62,621