NXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.94	11.94	11.79	11.81	11.81	-0.60%	13,744
Nov 19, 2024	11.81	11.89	11.81	11.88	11.88	0.05%	45,606
Nov 18, 2024	11.90	11.94	11.85	11.88	11.88	-	4,787
Nov 15, 2024	11.99	11.99	11.80	11.88	11.88	-0.59%	6,291
Nov 14, 2024	11.93	11.97	11.91	11.95	11.90	-0.17%	2,491
Nov 13, 2024	12.03	12.03	11.94	11.97	11.92	0.13%	6,599
Nov 12, 2024	12.06	12.06	11.94	11.95	11.91	-0.50%	3,614
Nov 11, 2024	12.06	12.06	12.01	12.01	11.97	-	7,216
Nov 8, 2024	12.03	12.04	11.88	12.01	11.97	0.42%	14,272
Nov 7, 2024	11.99	12.01	11.93	11.96	11.92	0.50%	22,731
Nov 6, 2024	11.94	11.94	11.90	11.90	11.86	-0.58%	6,986
Nov 5, 2024	12.04	12.04	11.95	11.97	11.93	-	4,809
Nov 4, 2024	12.03	12.05	11.97	11.97	11.93	0.25%	4,277
Nov 1, 2024	11.96	12.04	11.85	11.94	11.90	0.08%	13,799
Oct 31, 2024	11.96	11.96	11.90	11.93	11.89	-0.17%	10,869
Oct 30, 2024	11.95	11.96	11.90	11.95	11.91	0.76%	14,326
Oct 29, 2024	11.90	11.90	11.85	11.86	11.82	-0.59%	14,514
Oct 28, 2024	12.06	12.06	11.93	11.93	11.89	-0.67%	25,662
Oct 25, 2024	12.04	12.06	12.01	12.01	11.97	0.42%	1,110
Oct 24, 2024	11.99	12.02	11.95	11.96	11.92	-0.46%	3,358
Oct 23, 2024	12.14	12.14	12.02	12.02	11.97	-1.18%	5,875
Oct 22, 2024	12.01	12.20	12.01	12.16	12.12	0.72%	23,542
Oct 21, 2024	12.15	12.19	12.07	12.07	12.03	-0.64%	3,216
Oct 18, 2024	12.15	12.15	12.12	12.15	12.11	0.45%	1,536
Oct 17, 2024	12.20	12.20	12.09	12.10	12.05	0.02%	6,943
Oct 16, 2024	12.11	12.16	12.05	12.09	12.05	0.52%	17,425
Oct 15, 2024	12.05	12.08	12.03	12.03	11.99	-0.69%	8,403
Oct 14, 2024	12.19	12.19	12.09	12.11	12.03	0.20%	9,841
Oct 11, 2024	12.09	12.12	12.07	12.09	12.01	-0.49%	2,639
Oct 10, 2024	12.07	12.15	12.07	12.15	12.07	0.69%	5,239
Oct 9, 2024	12.13	12.13	12.07	12.07	11.98	-0.13%	4,260
Oct 8, 2024	12.02	12.11	12.02	12.08	12.00	0.17%	2,393
Oct 7, 2024	12.03	12.13	12.03	12.06	11.98	0.18%	6,113
Oct 4, 2024	12.09	12.09	12.04	12.04	11.96	-0.54%	4,650
Oct 3, 2024	12.21	12.21	12.07	12.11	12.02	-0.16%	2,473
Oct 2, 2024	12.37	12.37	12.09	12.13	12.04	-0.45%	18,577
Oct 1, 2024	12.40	12.40	12.15	12.18	12.10	0.08%	8,691
Sep 30, 2024	12.25	12.25	12.12	12.17	12.09	0.58%	4,164
Sep 27, 2024	12.17	12.17	12.10	12.10	12.02	0.08%	6,803
Sep 26, 2024	12.14	12.14	12.05	12.09	12.01	0.25%	2,410
Sep 25, 2024	12.11	12.11	12.02	12.06	11.98	0.08%	6,440
Sep 24, 2024	12.16	12.16	12.01	12.05	11.97	-0.01%	564
Sep 23, 2024	12.14	12.23	12.03	12.05	11.97	-0.24%	12,526
Sep 20, 2024	12.11	12.15	12.08	12.08	12.00	-0.58%	1,462
Sep 19, 2024	12.22	12.22	12.14	12.15	12.07	-0.12%	11,292
Sep 18, 2024	12.20	12.20	12.08	12.17	12.08	0.35%	10,167
Sep 17, 2024	12.20	12.20	12.12	12.12	12.04	0.02%	2,876
Sep 16, 2024	12.22	12.22	12.12	12.12	12.04	-0.16%	2,185
Sep 13, 2024	12.20	12.20	12.11	12.14	12.06	-	872
Sep 12, 2024	12.20	12.20	12.11	12.14	12.01	0.17%	6,948
Sep 11, 2024	12.17	12.17	12.08	12.12	11.99	0.50%	8,559
Sep 10, 2024	12.08	12.08	12.01	12.06	11.93	0.42%	1,563
Sep 9, 2024	12.12	12.20	11.99	12.01	11.89	-0.12%	5,119
Sep 6, 2024	12.12	12.12	12.03	12.03	11.90	-0.29%	1,621
Sep 5, 2024	12.07	12.07	11.95	12.06	11.93	0.92%	9,902
Sep 4, 2024	11.89	12.06	11.81	11.95	11.83	0.67%	24,910
Sep 3, 2024	11.89	11.89	11.78	11.87	11.75	-0.08%	13,922
Aug 30, 2024	11.80	11.88	11.79	11.88	11.76	0.68%	13,314
Aug 29, 2024	11.85	11.85	11.80	11.80	11.68	-	5,184
Aug 28, 2024	11.89	11.89	11.80	11.80	11.68	-	1,002
Aug 27, 2024	11.78	11.86	11.78	11.80	11.68	-0.36%	6,835
Aug 26, 2024	11.89	11.89	11.82	11.84	11.72	0.53%	3,219
Aug 23, 2024	11.89	11.89	11.59	11.78	11.66	-0.10%	13,695
Aug 22, 2024	11.89	11.89	11.75	11.79	11.67	0.10%	4,701
Aug 21, 2024	11.89	11.89	11.78	11.78	11.66	0.08%	5,676
Aug 20, 2024	11.87	11.87	11.77	11.77	11.65	-	9,855
Aug 19, 2024	11.66	11.83	11.66	11.77	11.65	-	5,844
Aug 16, 2024	11.69	11.79	11.69	11.77	11.65	1.03%	10,165
Aug 15, 2024	11.88	11.88	11.62	11.65	11.53	-1.35%	14,350
Aug 14, 2024	11.89	11.89	11.81	11.81	11.65	-	6,249
Aug 13, 2024	11.89	11.89	11.81	11.81	11.65	-0.17%	273
Aug 12, 2024	11.89	11.89	11.77	11.83	11.67	-	1,047
Aug 9, 2024	11.89	11.89	11.83	11.83	11.67	0.40%	4,695
Aug 8, 2024	11.94	11.94	11.76	11.78	11.62	0.11%	12,612
Aug 7, 2024	11.80	11.95	11.71	11.77	11.61	0.18%	28,390
Aug 6, 2024	11.74	11.75	11.67	11.75	11.59	0.59%	22,777
Aug 5, 2024	11.79	11.79	11.68	11.68	11.52	-0.51%	10,297
Aug 2, 2024	11.76	11.80	11.73	11.74	11.58	-0.12%	12,651
Aug 1, 2024	11.72	11.86	11.71	11.75	11.59	0.46%	13,801
Jul 31, 2024	11.65	11.72	11.65	11.70	11.54	0.52%	8,920
Jul 30, 2024	11.62	11.65	11.61	11.64	11.48	0.04%	11,928
Jul 29, 2024	11.62	11.70	11.59	11.64	11.47	-0.09%	16,863
Jul 26, 2024	11.62	11.68	11.62	11.65	11.48	-0.04%	8,205
Jul 25, 2024	11.56	12.04	11.51	11.65	11.49	0.09%	15,016
Jul 24, 2024	11.70	11.70	11.59	11.64	11.48	-0.77%	10,498
Jul 23, 2024	11.70	11.73	11.70	11.73	11.57	0.26%	2,395
Jul 22, 2024	11.66	11.71	11.66	11.70	11.54	0.03%	2,089
Jul 19, 2024	11.66	11.70	11.65	11.70	11.53	0.22%	8,774
Jul 18, 2024	11.68	11.69	11.67	11.67	11.51	-0.09%	2,105
Jul 17, 2024	11.67	11.70	11.62	11.68	11.52	-0.54%	4,762
Jul 16, 2024	11.74	11.78	11.61	11.74	11.58	0.18%	9,614
Jul 15, 2024	11.75	11.80	11.70	11.72	11.56	-0.82%	5,071
Jul 12, 2024	11.80	11.84	11.80	11.82	11.62	0.34%	4,645
Jul 11, 2024	11.71	11.78	11.71	11.78	11.58	0.60%	16,415
Jul 10, 2024	11.67	11.75	11.66	11.71	11.51	-	4,934
Jul 9, 2024	11.64	11.71	11.64	11.71	11.51	0.52%	3,485
Jul 8, 2024	11.64	11.70	11.64	11.65	11.45	-0.27%	5,138
Jul 5, 2024	11.71	11.71	11.68	11.68	11.48	-0.08%	354
Jul 3, 2024	11.69	11.69	11.69	11.69	11.49	0.34%	497
Jul 2, 2024	11.63	11.69	11.63	11.65	11.45	-0.26%	5,154