NXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	12.16	12.16	12.03	12.07	12.07	-0.41%	8,177
Jan 7, 2026	12.05	12.17	12.05	12.12	12.12	0.31%	15,151
Jan 6, 2026	11.99	12.10	11.99	12.08	12.08	0.27%	12,864
Jan 5, 2026	11.96	12.06	11.96	12.05	12.05	0.25%	5,294
Jan 2, 2026	12.08	12.09	12.02	12.02	12.02	-0.42%	8,362
Dec 31, 2025	12.06	12.11	12.05	12.07	12.07	0.09%	9,493
Dec 30, 2025	12.04	12.10	12.02	12.06	12.06	-0.33%	25,735
Dec 29, 2025	12.03	12.17	12.03	12.10	12.10	0.17%	22,543
Dec 26, 2025	12.18	12.18	12.08	12.08	12.08	-0.49%	19,715
Dec 24, 2025	12.14	12.15	12.13	12.14	12.14	0.04%	13,962
Dec 23, 2025	12.14	12.15	12.11	12.14	12.14	0.04%	45,206
Dec 22, 2025	12.05	12.13	12.05	12.13	12.13	0.08%	42,339
Dec 19, 2025	12.03	12.13	12.03	12.12	12.12	0.58%	15,245
Dec 18, 2025	12.03	12.11	12.03	12.05	12.05	-0.33%	2,596
Dec 17, 2025	11.99	12.09	11.99	12.09	12.09	0.33%	6,784
Dec 16, 2025	11.99	12.07	11.97	12.05	12.05	-0.02%	4,734
Dec 15, 2025	11.95	12.06	11.95	12.05	12.05	0.02%	9,318
Dec 12, 2025	12.05	12.09	11.90	12.05	12.01	-0.50%	8,233
Dec 11, 2025	12.06	12.12	12.02	12.11	12.07	-0.16%	10,628
Dec 10, 2025	12.04	12.13	12.04	12.13	12.09	0.41%	577
Dec 9, 2025	12.06	12.14	12.06	12.08	12.04	0.04%	7,537
Dec 8, 2025	12.09	12.16	12.07	12.08	12.03	-0.62%	5,324
Dec 5, 2025	12.14	12.18	12.11	12.15	12.11	-	7,667
Dec 4, 2025	12.05	12.16	12.05	12.15	12.11	0.41%	10,420
Dec 3, 2025	12.01	12.11	12.01	12.10	12.06	0.25%	2,643
Dec 2, 2025	12.17	12.17	12.04	12.07	12.03	-0.74%	17,037
Dec 1, 2025	12.25	12.25	12.10	12.16	12.12	0.12%	6,851
Nov 28, 2025	12.06	12.19	12.06	12.15	12.10	0.12%	2,896
Nov 26, 2025	12.06	12.15	12.06	12.13	12.09	0.08%	10,586
Nov 25, 2025	12.17	12.17	12.06	12.12	12.08	-0.16%	10,939
Nov 24, 2025	12.07	12.14	11.98	12.14	12.10	0.66%	3,946
Nov 21, 2025	12.10	12.12	12.06	12.06	12.02	-0.33%	2,664
Nov 20, 2025	12.17	12.17	12.10	12.10	12.06	-0.17%	3,090
Nov 19, 2025	12.16	12.16	12.11	12.12	12.08	-0.66%	5,655
Nov 18, 2025	12.19	12.20	12.13	12.20	12.16	-0.16%	8,249
Nov 17, 2025	12.25	12.25	12.20	12.22	12.18	-0.08%	4,008
Nov 14, 2025	12.26	12.26	12.20	12.23	12.19	0.25%	6,541
Nov 13, 2025	12.22	12.25	12.16	12.20	12.12	-0.08%	4,745
Nov 12, 2025	12.28	12.28	12.18	12.21	12.13	-	2,317
Nov 11, 2025	12.21	12.22	12.13	12.21	12.13	0.25%	7,414
Nov 10, 2025	12.12	12.18	12.12	12.18	12.10	0.33%	4,997
Nov 7, 2025	12.18	12.18	12.12	12.14	12.06	-0.33%	16,273
Nov 6, 2025	12.13	12.18	12.12	12.18	12.10	0.41%	17,705
Nov 5, 2025	12.24	12.24	12.00	12.13	12.05	-0.33%	12,227
Nov 4, 2025	12.06	12.19	12.06	12.17	12.09	0.58%	18,238
Nov 3, 2025	12.14	12.19	12.06	12.10	12.02	0.50%	18,784
Oct 31, 2025	11.97	12.10	11.97	12.04	11.96	0.25%	3,985
Oct 30, 2025	12.02	12.04	12.01	12.01	11.93	-0.33%	11,072
Oct 29, 2025	12.06	12.09	12.01	12.05	11.97	0.42%	8,684
Oct 28, 2025	12.02	12.04	12.00	12.00	11.92	-	9,265