NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	11.99	12.04	11.96	11.99	11.99	-	171,142
Jan 23, 2025	12.12	12.14	11.95	11.99	11.99	-1.19%	186,582
Jan 22, 2025	12.23	12.25	12.13	12.14	12.14	-0.86%	101,307
Jan 21, 2025	12.24	12.24	12.18	12.24	12.24	0.91%	78,707
Jan 17, 2025	12.16	12.17	12.07	12.13	12.13	0.17%	126,307
Jan 16, 2025	12.06	12.13	12.01	12.11	12.11	1.00%	168,745
Jan 15, 2025	11.98	12.02	11.93	11.99	11.99	0.42%	54,902
Jan 14, 2025	12.01	12.01	11.92	11.94	11.86	-0.67%	51,717
Jan 13, 2025	12.00	12.04	11.97	12.02	11.94	-0.17%	62,030
Jan 10, 2025	12.05	12.17	12.00	12.04	11.96	-0.37%	103,305
Jan 8, 2025	12.12	12.16	12.09	12.09	12.01	-0.45%	79,261
Jan 7, 2025	12.10	12.18	12.05	12.14	12.06	0.58%	120,252
Jan 6, 2025	12.14	12.18	12.03	12.07	11.99	-0.90%	128,856
Jan 3, 2025	12.16	12.18	12.10	12.18	12.10	0.66%	92,320
Jan 2, 2025	12.17	12.17	12.07	12.10	12.02	-0.58%	106,386
Dec 31, 2024	12.05	12.24	11.97	12.17	12.09	1.67%	281,015
Dec 30, 2024	11.88	11.98	11.84	11.97	11.89	0.25%	293,907
Dec 27, 2024	12.00	12.00	11.82	11.94	11.86	-0.25%	264,409
Dec 26, 2024	11.92	12.02	11.91	11.97	11.89	0.42%	213,524
Dec 24, 2024	11.88	11.95	11.84	11.92	11.84	0.42%	143,819
Dec 23, 2024	11.83	11.91	11.82	11.87	11.79	-	236,747
Dec 20, 2024	12.00	12.03	11.86	11.87	11.79	-0.59%	257,783
Dec 19, 2024	12.00	12.06	11.90	11.94	11.86	-0.50%	208,941
Dec 18, 2024	12.02	12.11	12.00	12.00	11.92	-0.66%	115,759
Dec 17, 2024	12.22	12.22	12.02	12.08	12.00	-0.98%	190,953
Dec 16, 2024	12.32	12.33	12.12	12.20	12.12	-0.81%	195,660
Dec 13, 2024	12.49	12.49	12.28	12.30	12.22	-1.84%	195,928
Dec 12, 2024	12.65	12.65	12.51	12.53	12.37	-0.95%	105,676
Dec 11, 2024	12.63	12.65	12.54	12.65	12.49	0.56%	153,178
Dec 10, 2024	12.64	12.66	12.58	12.58	12.42	-0.24%	92,362
Dec 9, 2024	12.68	12.68	12.60	12.61	12.45	-0.39%	42,944
Dec 6, 2024	12.73	12.73	12.61	12.66	12.50	0.16%	50,838
Dec 5, 2024	12.70	12.70	12.60	12.64	12.48	-0.24%	73,908
Dec 4, 2024	12.70	12.73	12.63	12.67	12.51	-0.08%	140,828
Dec 3, 2024	12.77	12.78	12.67	12.68	12.52	-0.24%	96,860
Dec 2, 2024	12.62	12.76	12.53	12.71	12.55	0.71%	201,147
Nov 29, 2024	12.57	12.62	12.51	12.62	12.46	1.12%	52,312
Nov 27, 2024	12.43	12.50	12.35	12.48	12.32	0.89%	169,073
Nov 26, 2024	12.31	12.41	12.27	12.37	12.21	0.16%	153,283
Nov 25, 2024	12.27	12.36	12.27	12.35	12.19	1.06%	179,439
Nov 22, 2024	12.23	12.26	12.20	12.22	12.06	0.08%	111,771
Nov 21, 2024	12.21	12.27	12.21	12.21	12.05	-	94,043
Nov 20, 2024	12.24	12.27	12.21	12.21	12.05	-0.25%	178,065
Nov 19, 2024	12.30	12.33	12.24	12.24	12.08	-0.41%	134,409
Nov 18, 2024	12.33	12.33	12.27	12.29	12.13	-	136,837
Nov 15, 2024	12.33	12.34	12.29	12.29	12.13	-0.89%	69,082
Nov 14, 2024	12.40	12.44	12.39	12.40	12.16	0.24%	68,332
Nov 13, 2024	12.46	12.46	12.37	12.37	12.13	-0.16%	67,417
Nov 12, 2024	12.44	12.50	12.37	12.39	12.15	-0.80%	106,335
Nov 11, 2024	12.49	12.51	12.44	12.49	12.25	0.16%	73,904
Nov 8, 2024	12.41	12.47	12.41	12.47	12.23	0.97%	133,827
Nov 7, 2024	12.28	12.38	12.28	12.35	12.11	0.65%	125,917
Nov 6, 2024	12.25	12.33	12.22	12.27	12.04	-0.53%	209,758
Nov 5, 2024	12.27	12.36	12.27	12.34	12.10	0.45%	54,632
Nov 4, 2024	12.42	12.42	12.26	12.28	12.05	-0.49%	152,538
Nov 1, 2024	12.44	12.48	12.31	12.34	12.11	-0.40%	119,060
Oct 31, 2024	12.30	12.43	12.30	12.39	12.15	0.49%	142,778
Oct 30, 2024	12.35	12.38	12.28	12.33	12.10	0.08%	124,633
Oct 29, 2024	12.49	12.50	12.30	12.32	12.09	-1.52%	203,138
Oct 28, 2024	12.67	12.67	12.51	12.51	12.27	-0.83%	97,262
Oct 25, 2024	12.61	12.65	12.61	12.62	12.37	-	124,290
Oct 24, 2024	12.70	12.70	12.60	12.62	12.37	-0.67%	112,305
Oct 23, 2024	12.81	12.82	12.70	12.70	12.46	-1.24%	91,266
Oct 22, 2024	12.88	12.92	12.84	12.86	12.62	-0.08%	79,298
Oct 21, 2024	13.00	13.00	12.85	12.87	12.63	-1.08%	127,107
Oct 18, 2024	13.05	13.05	12.98	13.01	12.76	0.15%	70,499
Oct 17, 2024	13.00	13.02	12.97	12.99	12.74	-0.23%	49,203
Oct 16, 2024	12.95	13.03	12.94	13.02	12.77	0.31%	116,329
Oct 15, 2024	13.00	13.01	12.98	12.98	12.73	-0.38%	102,472
Oct 14, 2024	13.04	13.08	12.95	13.03	12.71	-0.08%	58,639
Oct 11, 2024	12.97	13.05	12.97	13.04	12.71	0.54%	59,885
Oct 10, 2024	12.87	12.98	12.83	12.97	12.65	0.78%	74,362
Oct 9, 2024	12.88	12.89	12.83	12.87	12.55	0.08%	68,464
Oct 8, 2024	12.89	12.89	12.85	12.86	12.54	0.14%	93,173
Oct 7, 2024	12.95	12.96	12.80	12.84	12.52	-0.76%	122,081
Oct 4, 2024	12.95	12.99	12.91	12.94	12.62	-0.31%	90,556
Oct 3, 2024	13.01	13.04	12.96	12.98	12.66	-0.38%	114,101
Oct 2, 2024	13.07	13.07	13.02	13.03	12.71	-0.23%	73,979
Oct 1, 2024	13.10	13.13	13.04	13.06	12.73	0.15%	129,531
Sep 30, 2024	13.09	13.09	13.04	13.04	12.71	0.08%	119,142
Sep 27, 2024	12.98	13.05	12.97	13.03	12.71	0.77%	68,712
Sep 26, 2024	12.97	12.97	12.93	12.93	12.61	-0.08%	54,565
Sep 25, 2024	12.94	12.97	12.92	12.94	12.62	-	88,765
Sep 24, 2024	12.95	13.01	12.93	12.94	12.62	-	88,140
Sep 23, 2024	12.98	13.04	12.94	12.94	12.62	-0.38%	74,559
Sep 20, 2024	12.98	13.01	12.96	12.99	12.67	-	26,693
Sep 19, 2024	12.96	13.01	12.96	12.99	12.67	0.08%	122,100
Sep 18, 2024	13.04	13.05	12.95	12.98	12.66	-0.23%	134,568
Sep 17, 2024	13.04	13.04	12.92	13.01	12.69	0.46%	146,027
Sep 16, 2024	13.10	13.10	12.94	12.95	12.63	-0.46%	144,578
Sep 13, 2024	13.01	13.07	13.01	13.01	12.69	-0.27%	51,742
Sep 12, 2024	13.05	13.08	13.00	13.05	12.64	0.19%	89,375
Sep 11, 2024	13.04	13.05	12.97	13.02	12.62	0.39%	95,596
Sep 10, 2024	12.95	13.00	12.95	12.97	12.57	0.15%	98,141
Sep 9, 2024	12.92	12.95	12.90	12.95	12.55	0.47%	74,635
Sep 6, 2024	12.83	12.89	12.83	12.89	12.49	0.31%	53,679
Sep 5, 2024	12.80	12.86	12.80	12.85	12.45	0.47%	155,125
Sep 4, 2024	12.76	12.80	12.75	12.79	12.40	0.24%	93,577
Sep 3, 2024	12.76	12.82	12.74	12.76	12.37	0.08%	116,380
Aug 30, 2024	12.65	12.75	12.65	12.75	12.36	0.55%	97,455