NXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	11.88	11.88	11.78	11.78	11.78	-0.13%	303
Feb 21, 2025	11.88	11.98	11.76	11.80	11.80	-0.30%	8,991
Feb 20, 2025	11.89	11.89	11.81	11.83	11.83	0.34%	2,230
Feb 19, 2025	11.80	11.80	11.72	11.79	11.79	0.77%	2,532
Feb 18, 2025	11.80	11.80	11.69	11.70	11.70	-0.51%	14,097
Feb 14, 2025	11.82	11.82	11.73	11.76	11.76	0.09%	7,888
Feb 13, 2025	11.72	11.82	11.61	11.75	11.71	0.51%	14,879
Feb 12, 2025	11.75	11.75	11.65	11.69	11.65	-0.51%	8,679
Feb 11, 2025	11.83	11.83	11.74	11.75	11.71	-0.25%	4,516
Feb 10, 2025	11.84	11.94	11.75	11.78	11.74	-0.25%	25,495
Feb 7, 2025	11.88	11.88	11.70	11.81	11.77	0.25%	6,713
Feb 6, 2025	11.76	11.79	11.75	11.78	11.74	0.43%	7,797
Feb 5, 2025	11.73	11.81	11.68	11.73	11.69	0.22%	20,668
Feb 4, 2025	11.63	11.71	11.60	11.70	11.66	0.90%	14,395
Feb 3, 2025	11.57	11.65	11.57	11.60	11.56	0.17%	10,611
Jan 31, 2025	11.56	11.64	11.56	11.58	11.54	-	9,172
Jan 30, 2025	11.58	11.62	11.57	11.58	11.54	-	4,692
Jan 29, 2025	11.59	11.61	11.57	11.58	11.54	-0.09%	6,167
Jan 28, 2025	11.60	11.64	11.57	11.59	11.55	-0.34%	10,576
Jan 27, 2025	11.58	11.72	11.57	11.63	11.59	-0.09%	9,095
Jan 24, 2025	11.62	11.66	11.59	11.64	11.60	-0.21%	11,214
Jan 23, 2025	11.65	11.70	11.65	11.67	11.62	0.13%	6,360
Jan 22, 2025	11.66	11.73	11.65	11.65	11.61	-0.04%	11,109
Jan 21, 2025	11.76	11.76	11.59	11.66	11.61	-0.07%	17,031
Jan 17, 2025	11.57	11.68	11.57	11.66	11.62	0.54%	2,611
Jan 16, 2025	11.66	11.89	11.60	11.60	11.56	0.17%	25,281
Jan 15, 2025	11.56	11.64	11.56	11.58	11.54	-0.09%	22,303
Jan 14, 2025	11.62	11.62	11.54	11.59	11.51	0.43%	47,163
Jan 13, 2025	11.56	11.57	11.54	11.54	11.46	0.17%	5,779
Jan 10, 2025	11.48	11.54	11.48	11.52	11.44	0.35%	10,229
Jan 8, 2025	11.55	11.64	11.47	11.48	11.40	0.26%	20,800
Jan 7, 2025	11.52	11.52	11.45	11.45	11.37	-0.43%	8,095
Jan 6, 2025	11.57	11.57	11.45	11.50	11.42	-	12,213
Jan 3, 2025	11.46	11.59	11.46	11.50	11.42	0.58%	21,133
Jan 2, 2025	11.42	11.46	11.41	11.43	11.35	0.74%	21,233
Dec 31, 2024	11.34	11.40	11.32	11.35	11.27	0.49%	53,792
Dec 30, 2024	11.34	11.35	11.26	11.30	11.21	-0.13%	57,408
Dec 27, 2024	11.32	11.34	11.30	11.31	11.23	-	30,904
Dec 26, 2024	11.36	11.37	10.98	11.31	11.23	-0.31%	81,932
Dec 24, 2024	11.36	11.36	11.30	11.35	11.26	-0.09%	28,400
Dec 23, 2024	11.40	11.48	11.32	11.36	11.27	-0.83%	32,508
Dec 20, 2024	11.49	11.56	11.45	11.45	11.37	-0.61%	18,829
Dec 19, 2024	11.68	11.69	11.52	11.52	11.44	-0.17%	34,697
Dec 18, 2024	11.64	11.64	11.53	11.54	11.46	-0.39%	10,461
Dec 17, 2024	11.70	11.70	11.56	11.59	11.50	-0.56%	39,996
Dec 16, 2024	11.74	11.74	11.65	11.65	11.57	-0.30%	9,288
Dec 13, 2024	11.69	11.86	11.63	11.69	11.60	-0.97%	12,726
Dec 12, 2024	11.95	11.95	11.71	11.80	11.67	-0.92%	20,616
Dec 11, 2024	11.94	11.94	11.90	11.91	11.78	0.08%	10,693
Dec 10, 2024	11.93	11.93	11.87	11.90	11.77	0.34%	7,941
Dec 9, 2024	11.82	11.89	11.82	11.86	11.73	-0.42%	7,656
Dec 6, 2024	11.86	11.98	11.86	11.91	11.78	0.05%	11,068
Dec 5, 2024	11.89	11.95	11.86	11.90	11.78	-0.38%	20,254
Dec 4, 2024	11.90	11.96	11.90	11.95	11.82	-	6,280
Dec 3, 2024	11.88	11.98	11.88	11.95	11.82	0.13%	21,677
Dec 2, 2024	11.85	11.97	11.85	11.93	11.81	0.54%	21,881
Nov 29, 2024	11.86	11.87	11.80	11.87	11.74	0.42%	7,584
Nov 27, 2024	11.71	11.83	11.71	11.82	11.69	0.51%	8,847
Nov 26, 2024	11.77	11.82	11.73	11.76	11.63	-0.51%	7,130
Nov 25, 2024	11.87	11.93	11.76	11.82	11.69	0.08%	14,880
Nov 22, 2024	11.95	11.95	11.81	11.81	11.68	-	2,977
Nov 21, 2024	11.97	11.97	11.81	11.81	11.68	-	6,117
Nov 20, 2024	11.94	11.94	11.79	11.81	11.68	-0.60%	13,744
Nov 19, 2024	11.81	11.89	11.81	11.88	11.75	0.05%	45,606
Nov 18, 2024	11.90	11.94	11.85	11.88	11.75	-	4,787
Nov 15, 2024	11.99	11.99	11.80	11.88	11.75	-0.59%	6,291
Nov 14, 2024	11.93	11.97	11.91	11.95	11.78	-0.17%	2,491
Nov 13, 2024	12.03	12.03	11.94	11.97	11.80	0.13%	6,599
Nov 12, 2024	12.06	12.06	11.94	11.95	11.78	-0.50%	3,614
Nov 11, 2024	12.06	12.06	12.01	12.01	11.84	-	7,216
Nov 8, 2024	12.03	12.04	11.88	12.01	11.84	0.42%	14,272
Nov 7, 2024	11.99	12.01	11.93	11.96	11.79	0.50%	22,731
Nov 6, 2024	11.94	11.94	11.90	11.90	11.73	-0.58%	6,986
Nov 5, 2024	12.04	12.04	11.95	11.97	11.80	-	4,809
Nov 4, 2024	12.03	12.05	11.97	11.97	11.80	0.25%	4,277
Nov 1, 2024	11.96	12.04	11.85	11.94	11.77	0.08%	13,799
Oct 31, 2024	11.96	11.96	11.90	11.93	11.76	-0.17%	10,869
Oct 30, 2024	11.95	11.96	11.90	11.95	11.78	0.76%	14,326
Oct 29, 2024	11.90	11.90	11.85	11.86	11.69	-0.59%	14,514
Oct 28, 2024	12.06	12.06	11.93	11.93	11.76	-0.67%	25,662
Oct 25, 2024	12.04	12.06	12.01	12.01	11.84	0.42%	1,110
Oct 24, 2024	11.99	12.02	11.95	11.96	11.79	-0.46%	3,358
Oct 23, 2024	12.14	12.14	12.02	12.02	11.84	-1.18%	5,875
Oct 22, 2024	12.01	12.20	12.01	12.16	11.99	0.72%	23,542
Oct 21, 2024	12.15	12.19	12.07	12.07	11.90	-0.64%	3,216
Oct 18, 2024	12.15	12.15	12.12	12.15	11.98	0.45%	1,536
Oct 17, 2024	12.20	12.20	12.09	12.10	11.92	0.02%	6,943
Oct 16, 2024	12.11	12.16	12.05	12.09	11.92	0.52%	17,425
Oct 15, 2024	12.05	12.08	12.03	12.03	11.86	-0.69%	8,403
Oct 14, 2024	12.19	12.19	12.09	12.11	11.90	0.20%	9,841
Oct 11, 2024	12.09	12.12	12.07	12.09	11.88	-0.49%	2,639
Oct 10, 2024	12.07	12.15	12.07	12.15	11.94	0.69%	5,239
Oct 9, 2024	12.13	12.13	12.07	12.07	11.85	-0.13%	4,260
Oct 8, 2024	12.02	12.11	12.02	12.08	11.87	0.17%	2,393
Oct 7, 2024	12.03	12.13	12.03	12.06	11.85	0.18%	6,113
Oct 4, 2024	12.09	12.09	12.04	12.04	11.83	-0.54%	4,650
Oct 3, 2024	12.21	12.21	12.07	12.11	11.89	-0.16%	2,473
Oct 2, 2024	12.37	12.37	12.09	12.13	11.91	-0.45%	18,577
Oct 1, 2024	12.40	12.40	12.15	12.18	11.97	0.08%	8,691
Sep 30, 2024	12.25	12.25	12.12	12.17	11.96	0.58%	4,164