NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.34	12.37	12.30	12.32	12.32	-0.81%	51,839
Apr 1, 2026	12.39	12.49	12.30	12.42	12.42	0.98%	109,999
Mar 31, 2026	12.04	12.33	12.02	12.30	12.30	2.67%	139,084
Mar 30, 2026	11.96	12.04	11.96	11.98	11.98	0.34%	79,314
Mar 27, 2026	11.96	12.02	11.94	11.94	11.94	-0.83%	126,315
Mar 26, 2026	12.06	12.09	12.00	12.04	12.04	-0.25%	85,518
Mar 25, 2026	12.09	12.11	12.01	12.07	12.07	0.08%	47,898
Mar 24, 2026	12.15	12.15	11.99	12.06	12.06	-1.07%	199,760
Mar 23, 2026	12.20	12.26	12.16	12.19	12.19	0.16%	84,503
Mar 20, 2026	12.29	12.29	12.15	12.17	12.17	-1.06%	102,728
Mar 19, 2026	12.31	12.32	12.28	12.30	12.30	-0.08%	91,528
Mar 18, 2026	12.30	12.32	12.30	12.31	12.31	-	70,186
Mar 17, 2026	12.36	12.36	12.31	12.31	12.31	-0.32%	89,708
Mar 16, 2026	12.27	12.35	12.27	12.35	12.35	0.57%	58,841
Mar 13, 2026	12.27	12.34	12.26	12.28	12.28	-0.24%	138,862
Mar 12, 2026	12.32	12.34	12.28	12.31	12.23	0.16%	72,151
Mar 11, 2026	12.26	12.36	12.26	12.29	12.21	0.16%	88,160
Mar 10, 2026	12.30	12.32	12.27	12.27	12.19	-0.24%	113,744
Mar 9, 2026	12.26	12.33	12.26	12.30	12.22	-0.24%	62,057
Mar 6, 2026	12.48	12.48	12.29	12.33	12.25	-0.32%	77,922
Mar 5, 2026	12.39	12.41	12.35	12.37	12.29	-0.64%	122,325
Mar 4, 2026	12.48	12.49	12.40	12.45	12.37	-0.24%	114,864
Mar 3, 2026	12.51	12.52	12.45	12.48	12.40	-0.56%	109,075
Mar 2, 2026	12.57	12.60	12.51	12.55	12.47	-0.32%	143,869
Feb 27, 2026	12.58	12.63	12.57	12.59	12.51	0.08%	96,355
Feb 26, 2026	12.59	12.61	12.57	12.58	12.50	-0.08%	71,749
Feb 25, 2026	12.62	12.64	12.55	12.59	12.51	-	71,120
Feb 24, 2026	12.62	12.65	12.55	12.59	12.51	0.08%	146,251
Feb 23, 2026	12.59	12.63	12.56	12.58	12.50	-0.08%	64,698
Feb 20, 2026	12.69	12.69	12.58	12.59	12.51	-0.47%	98,800
Feb 19, 2026	12.64	12.67	12.61	12.65	12.57	-0.08%	77,568
Feb 18, 2026	12.57	12.67	12.57	12.66	12.58	0.56%	75,096
Feb 17, 2026	12.55	12.63	12.51	12.59	12.51	-	114,473
Feb 13, 2026	12.47	12.59	12.47	12.59	12.51	-0.08%	91,383
Feb 12, 2026	12.53	12.63	12.53	12.60	12.44	0.64%	171,398
Feb 11, 2026	12.55	12.58	12.48	12.52	12.36	-0.32%	145,849
Feb 10, 2026	12.50	12.57	12.50	12.56	12.40	0.72%	144,074
Feb 9, 2026	12.48	12.51	12.44	12.47	12.31	0.24%	236,862
Feb 6, 2026	12.44	12.49	12.41	12.44	12.28	-	115,485
Feb 5, 2026	12.43	12.47	12.43	12.44	12.28	0.08%	119,370
Feb 4, 2026	12.46	12.47	12.43	12.43	12.27	-	114,804
Feb 3, 2026	12.43	12.44	12.40	12.43	12.27	-	67,769
Feb 2, 2026	12.39	12.44	12.31	12.43	12.27	0.32%	121,987
Jan 30, 2026	12.27	12.39	12.27	12.39	12.23	0.81%	101,915
Jan 29, 2026	12.31	12.31	12.26	12.29	12.14	-0.24%	121,951
Jan 28, 2026	12.20	12.32	12.20	12.32	12.17	0.49%	281,975
Jan 27, 2026	12.19	12.26	12.17	12.26	12.11	0.57%	82,930
Jan 26, 2026	12.25	12.26	12.17	12.19	12.04	-0.49%	81,475
Jan 23, 2026	12.24	12.30	12.22	12.25	12.10	-	105,448
Jan 22, 2026	12.33	12.39	12.25	12.25	12.10	-0.65%	137,841