Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
1.370
-0.060 (-4.20%)
At close: Sep 16, 2026, 4:00 PM EDT
1.440
+0.070 (5.11%)
After-hours: Sep 16, 2026, 7:36 PM EDT
Nexentis Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -4.20% | 15,796 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.28 | 1.43 | 1.43 | -8.34% | 58,813 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 8,058 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | -4.14% | 7,272 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | - | 7,665 |
| Sep 9, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 6,741 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 8,029 |
| Sep 4, 2026 | 1.73 | 1.74 | 1.61 | 1.72 | 1.72 | 2.38% | 10,087 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -2.33% | 19,461 |
| Sep 2, 2026 | 1.76 | 1.89 | 1.61 | 1.72 | 1.72 | -2.27% | 31,530 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.67 | 1.76 | 1.76 | -2.22% | 7,858 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.69 | 1.80 | 1.80 | -2.17% | 35,669 |
| Aug 28, 2026 | 1.89 | 2.05 | 1.75 | 1.84 | 1.84 | -3.66% | 76,089 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.81 | 1.91 | 1.91 | 1.60% | 14,280 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 12,279 |
| Aug 25, 2026 | 1.87 | 1.88 | 1.73 | 1.85 | 1.85 | 3.93% | 95,078 |
| Aug 24, 2026 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | 0.56% | 6,396 |
| Aug 21, 2026 | 1.88 | 1.90 | 1.70 | 1.77 | 1.77 | -1.67% | 6,897 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.76% | 42,932 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 12,677 |
| Aug 18, 2026 | 1.95 | 1.98 | 1.85 | 1.98 | 1.98 | 2.06% | 24,891 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | 1.57% | 15,991 |
| Aug 14, 2026 | 1.94 | 1.97 | 1.80 | 1.91 | 1.91 | -2.05% | 13,376 |
| Aug 13, 2026 | 1.82 | 2.02 | 1.75 | 1.95 | 1.95 | 5.98% | 126,629 |
| Aug 12, 2026 | 1.90 | 1.97 | 1.82 | 1.84 | 1.84 | -2.65% | 9,690 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.80 | 1.89 | 1.89 | 0.53% | 18,012 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -0.53% | 17,239 |
| Aug 7, 2026 | 1.93 | 1.99 | 1.83 | 1.89 | 1.89 | -1.82% | 12,874 |
| Aug 6, 2026 | 1.98 | 2.01 | 1.88 | 1.93 | 1.93 | 4.05% | 20,546 |
| Aug 5, 2026 | 2.11 | 2.11 | 1.79 | 1.85 | 1.85 | -8.42% | 49,705 |
| Aug 4, 2026 | 2.13 | 2.16 | 1.90 | 2.02 | 2.02 | -2.42% | 172,642 |
| Aug 3, 2026 | 1.81 | 2.11 | 1.74 | 2.07 | 2.07 | 21.05% | 124,719 |
| Jul 31, 2026 | 1.59 | 1.86 | 1.52 | 1.71 | 1.71 | 10.32% | 151,426 |
| Jul 30, 2026 | 1.51 | 1.71 | 1.45 | 1.55 | 1.55 | 4.73% | 69,442 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -4.52% | 51,126 |
| Jul 28, 2026 | 1.51 | 1.62 | 1.43 | 1.55 | 1.55 | -7.19% | 610,502 |
| Jul 27, 2026 | 1.75 | 1.79 | 1.60 | 1.67 | 1.67 | -7.22% | 34,014 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.76 | 1.80 | 1.80 | -5.76% | 18,970 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.83 | 1.91 | 1.91 | -7.28% | 51,275 |
| Jul 22, 2026 | 2.08 | 2.12 | 1.82 | 2.06 | 2.06 | -2.37% | 84,954 |
| Jul 21, 2026 | 2.30 | 2.41 | 2.09 | 2.11 | 2.11 | -7.86% | 29,927 |
| Jul 20, 2026 | 2.30 | 2.30 | 2.12 | 2.29 | 2.29 | - | 26,150 |
| Jul 17, 2026 | 2.49 | 2.52 | 2.22 | 2.29 | 2.29 | -7.66% | 35,055 |
| Jul 16, 2026 | 2.61 | 2.81 | 2.44 | 2.48 | 2.48 | -5.70% | 43,464 |
| Jul 15, 2026 | 2.62 | 2.69 | 2.36 | 2.63 | 2.63 | -1.13% | 168,791 |
| Jul 14, 2026 | 3.16 | 3.18 | 2.61 | 2.66 | 2.66 | -14.47% | 93,896 |
| Jul 13, 2026 | 3.56 | 3.56 | 2.94 | 3.11 | 3.11 | -14.56% | 78,710 |
| Jul 10, 2026 | 3.79 | 3.79 | 3.58 | 3.64 | 3.64 | -4.46% | 16,396 |
| Jul 9, 2026 | 3.68 | 3.81 | 3.52 | 3.81 | 3.81 | 2.14% | 34,953 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.48 | 3.73 | 3.73 | -3.62% | 44,561 |