Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
5.18
-0.40 (-7.17%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Nexentis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.22 | 5.35 | 4.96 | 5.18 | 5.18 | -7.17% | 18,763 |
| May 29, 2026 | 5.35 | 6.75 | 5.35 | 5.58 | 5.58 | 11.38% | 93,315 |
| May 28, 2026 | 4.80 | 5.30 | 4.80 | 5.01 | 5.01 | 2.24% | 11,950 |
| May 27, 2026 | 4.97 | 5.29 | 4.88 | 4.90 | 4.90 | -5.22% | 23,786 |
| May 26, 2026 | 4.47 | 5.94 | 4.39 | 5.17 | 5.17 | 15.40% | 151,166 |
| May 22, 2026 | 4.41 | 4.71 | 4.40 | 4.48 | 4.48 | 1.36% | 7,027 |
| May 21, 2026 | 4.48 | 4.58 | 4.29 | 4.42 | 4.42 | -0.11% | 4,966 |
| May 20, 2026 | 4.36 | 4.48 | 4.18 | 4.43 | 4.43 | 5.35% | 7,457 |
| May 19, 2026 | 4.85 | 5.19 | 4.02 | 4.20 | 4.20 | -14.98% | 46,777 |
| May 18, 2026 | 4.27 | 6.25 | 4.19 | 4.94 | 4.94 | 10.76% | 270,819 |
| May 15, 2026 | 4.74 | 4.74 | 4.38 | 4.46 | 4.46 | -3.88% | 11,922 |
| May 14, 2026 | 5.11 | 5.11 | 4.54 | 4.64 | 4.64 | -1.49% | 7,248 |
| May 13, 2026 | 4.62 | 4.97 | 4.60 | 4.71 | 4.71 | 1.73% | 16,594 |
| May 12, 2026 | 4.75 | 5.00 | 4.60 | 4.63 | 4.63 | -1.17% | 12,566 |
| May 11, 2026 | 4.89 | 4.90 | 4.63 | 4.69 | 4.69 | -8.32% | 13,358 |
| May 8, 2026 | 5.35 | 5.48 | 4.58 | 5.11 | 5.11 | -12.65% | 38,577 |
| May 7, 2026 | 4.52 | 6.21 | 4.52 | 5.85 | 5.85 | 28.29% | 160,690 |
| May 6, 2026 | 4.10 | 4.56 | 3.92 | 4.56 | 4.56 | -1.30% | 10,260 |
| May 5, 2026 | 5.25 | 5.30 | 4.18 | 4.62 | 4.62 | 1.54% | 146,713 |
| May 4, 2026 | 4.77 | 4.77 | 4.35 | 4.55 | 4.55 | -2.05% | 2,894 |
| May 1, 2026 | 4.71 | 4.71 | 4.38 | 4.65 | 4.65 | -2.62% | 15,295 |
| Apr 30, 2026 | 4.66 | 4.94 | 4.62 | 4.77 | 4.77 | 1.49% | 2,402 |
| Apr 29, 2026 | 4.79 | 5.02 | 4.55 | 4.70 | 4.70 | -0.74% | 2,462 |
| Apr 28, 2026 | 5.20 | 5.34 | 4.57 | 4.74 | 4.74 | -2.17% | 4,498 |
| Apr 27, 2026 | 4.97 | 5.01 | 4.84 | 4.84 | 4.84 | -3.20% | 2,856 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | -0.20% | 4,765 |
| Apr 23, 2026 | 4.42 | 5.39 | 4.40 | 5.01 | 5.01 | 8.92% | 64,755 |
| Apr 22, 2026 | 4.69 | 4.76 | 4.34 | 4.60 | 4.60 | -2.13% | 5,607 |
| Apr 21, 2026 | 4.67 | 4.79 | 4.67 | 4.70 | 4.70 | 0.64% | 9,406 |
| Apr 20, 2026 | 4.19 | 4.70 | 4.08 | 4.67 | 4.67 | 13.35% | 34,654 |
| Apr 17, 2026 | 4.27 | 4.32 | 3.96 | 4.12 | 4.12 | 3.78% | 10,728 |
| Apr 16, 2026 | 4.00 | 4.03 | 3.92 | 3.97 | 3.97 | -0.75% | 5,935 |
| Apr 15, 2026 | 4.21 | 4.57 | 3.94 | 4.00 | 4.00 | -4.99% | 15,961 |
| Apr 14, 2026 | 4.34 | 4.40 | 4.19 | 4.21 | 4.21 | -0.71% | 8,183 |
| Apr 13, 2026 | 4.18 | 4.47 | 4.08 | 4.24 | 4.24 | -0.24% | 6,147 |
| Apr 10, 2026 | 4.57 | 4.82 | 4.12 | 4.25 | 4.25 | -8.60% | 66,380 |
| Apr 9, 2026 | 3.79 | 4.85 | 3.76 | 4.65 | 4.65 | 25.34% | 98,642 |
| Apr 8, 2026 | 4.70 | 5.24 | 3.38 | 3.71 | 3.71 | -11.42% | 77,050 |
| Apr 7, 2026 | 4.34 | 4.34 | 3.87 | 4.19 | 4.19 | -1.91% | 22,660 |
| Apr 6, 2026 | 4.76 | 4.76 | 4.25 | 4.27 | 4.27 | -6.15% | 20,819 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.52 | 4.55 | 4.55 | -1.16% | 662 |
| Apr 1, 2026 | 4.49 | 4.68 | 4.49 | 4.60 | 4.60 | -0.36% | 1,447 |
| Mar 31, 2026 | 4.46 | 4.80 | 4.46 | 4.62 | 4.62 | 5.67% | 881 |
| Mar 30, 2026 | 4.46 | 4.91 | 4.34 | 4.37 | 4.37 | -3.91% | 1,657 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.48 | 4.55 | 4.55 | -3.93% | 3,213 |
| Mar 26, 2026 | 4.61 | 4.83 | 4.55 | 4.74 | 4.74 | 3.96% | 1,970 |
| Mar 25, 2026 | 4.75 | 4.83 | 4.55 | 4.56 | 4.56 | -1.41% | 3,427 |
| Mar 24, 2026 | 4.70 | 4.92 | 4.41 | 4.62 | 4.62 | -1.62% | 3,974 |
| Mar 23, 2026 | 5.22 | 5.22 | 4.70 | 4.70 | 4.70 | -5.55% | 2,624 |
| Mar 20, 2026 | 5.12 | 5.33 | 4.83 | 4.97 | 4.97 | -2.82% | 4,259 |