NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.37	12.44	12.37	12.41	12.41	0.16%	113,379
Apr 23, 2026	12.35	12.40	12.35	12.39	12.39	0.16%	74,392
Apr 22, 2026	12.40	12.40	12.35	12.37	12.37	-	78,810
Apr 21, 2026	12.40	12.42	12.28	12.37	12.37	-0.24%	128,268
Apr 20, 2026	12.46	12.46	12.38	12.40	12.40	-0.16%	86,151
Apr 17, 2026	12.49	12.49	12.40	12.42	12.42	0.24%	173,457
Apr 16, 2026	12.28	12.42	12.28	12.39	12.39	0.16%	104,188
Apr 15, 2026	12.34	12.39	12.33	12.37	12.37	-0.72%	66,262
Apr 14, 2026	12.40	12.48	12.36	12.46	12.38	-	149,574
Apr 13, 2026	12.40	12.49	12.40	12.46	12.38	-	63,580
Apr 10, 2026	12.46	12.49	12.45	12.46	12.38	-0.24%	43,635
Apr 9, 2026	12.44	12.50	12.41	12.49	12.41	0.40%	90,921
Apr 8, 2026	12.33	12.53	12.33	12.44	12.36	1.53%	160,497
Apr 7, 2026	12.27	12.28	12.18	12.25	12.18	0.02%	36,396
Apr 6, 2026	12.28	12.35	12.23	12.25	12.17	-0.57%	60,292
Apr 2, 2026	12.34	12.37	12.30	12.32	12.24	-0.81%	51,839
Apr 1, 2026	12.39	12.49	12.30	12.42	12.34	0.98%	109,999
Mar 31, 2026	12.04	12.33	12.02	12.30	12.22	2.67%	139,084
Mar 30, 2026	11.96	12.04	11.96	11.98	11.90	0.34%	79,314
Mar 27, 2026	11.96	12.02	11.94	11.94	11.86	-0.83%	126,515
Mar 26, 2026	12.06	12.09	12.00	12.04	11.96	-0.25%	85,518
Mar 25, 2026	12.09	12.11	12.01	12.07	11.99	0.08%	47,898
Mar 24, 2026	12.15	12.15	11.99	12.06	11.98	-1.07%	199,760
Mar 23, 2026	12.20	12.26	12.16	12.19	12.11	0.16%	84,503
Mar 20, 2026	12.29	12.29	12.15	12.17	12.09	-1.06%	102,728
Mar 19, 2026	12.31	12.32	12.28	12.30	12.22	-0.08%	91,528
Mar 18, 2026	12.30	12.32	12.30	12.31	12.23	-	70,186
Mar 17, 2026	12.36	12.36	12.31	12.31	12.23	-0.32%	89,708
Mar 16, 2026	12.27	12.35	12.27	12.35	12.27	0.57%	58,841
Mar 13, 2026	12.27	12.34	12.26	12.28	12.20	-0.24%	138,862
Mar 12, 2026	12.32	12.34	12.28	12.31	12.15	0.16%	72,151
Mar 11, 2026	12.26	12.36	12.26	12.29	12.13	0.16%	88,160
Mar 10, 2026	12.30	12.32	12.27	12.27	12.11	-0.24%	113,744
Mar 9, 2026	12.26	12.33	12.26	12.30	12.14	-0.24%	62,057
Mar 6, 2026	12.48	12.48	12.29	12.33	12.17	-0.32%	77,922
Mar 5, 2026	12.39	12.41	12.35	12.37	12.21	-0.64%	122,325
Mar 4, 2026	12.48	12.49	12.40	12.45	12.29	-0.24%	114,864
Mar 3, 2026	12.51	12.52	12.45	12.48	12.32	-0.56%	109,075
Mar 2, 2026	12.57	12.60	12.51	12.55	12.39	-0.32%	143,869
Feb 27, 2026	12.58	12.63	12.57	12.59	12.43	0.08%	96,355
Feb 26, 2026	12.59	12.61	12.57	12.58	12.42	-0.08%	71,749
Feb 25, 2026	12.62	12.64	12.55	12.59	12.43	-	71,120
Feb 24, 2026	12.62	12.65	12.55	12.59	12.43	0.08%	146,251
Feb 23, 2026	12.59	12.63	12.56	12.58	12.42	-0.08%	64,698
Feb 20, 2026	12.69	12.69	12.58	12.59	12.43	-0.47%	98,800
Feb 19, 2026	12.64	12.67	12.61	12.65	12.49	-0.08%	77,568
Feb 18, 2026	12.57	12.67	12.57	12.66	12.50	0.56%	75,096
Feb 17, 2026	12.55	12.63	12.51	12.59	12.43	-	114,473
Feb 13, 2026	12.47	12.59	12.47	12.59	12.43	-0.08%	91,383
Feb 12, 2026	12.53	12.63	12.53	12.60	12.36	0.64%	171,398