Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Oct 6, 2026, 4:00 PM EDT
1.328
-0.062 (-4.44%)
Pre-market: Oct 7, 2026, 4:02 AM EDT
Nexentis Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 3,220 |
| Oct 5, 2026 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -7.38% | 3,633 |
| Oct 2, 2026 | 1.44 | 1.51 | 1.41 | 1.49 | 1.49 | 4.20% | 5,276 |
| Oct 1, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 2.88% | 7,206 |
| Sep 30, 2026 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 10,914 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -4.44% | 7,508 |
| Sep 28, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -0.34% | 6,842 |
| Sep 25, 2026 | 1.45 | 1.52 | 1.37 | 1.47 | 1.47 | 0.68% | 25,747 |
| Sep 24, 2026 | 1.52 | 1.55 | 1.31 | 1.46 | 1.46 | 0.34% | 74,342 |
| Sep 23, 2026 | 1.43 | 1.66 | 1.14 | 1.46 | 1.46 | 3.19% | 473,583 |
| Sep 22, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 2.17% | 11,177 |
| Sep 21, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 5.34% | 13,553 |
| Sep 18, 2026 | 1.36 | 1.44 | 1.31 | 1.31 | 1.31 | -4.38% | 19,420 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | - | 15,560 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -4.20% | 16,582 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.28 | 1.43 | 1.43 | -8.34% | 59,181 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 8,138 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | -4.14% | 7,277 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | - | 7,703 |
| Sep 9, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 6,746 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 8,044 |
| Sep 4, 2026 | 1.73 | 1.74 | 1.61 | 1.72 | 1.72 | 2.38% | 10,136 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -2.33% | 19,779 |
| Sep 2, 2026 | 1.76 | 1.89 | 1.61 | 1.72 | 1.72 | -2.27% | 31,988 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.67 | 1.76 | 1.76 | -2.22% | 18,019 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.69 | 1.80 | 1.80 | -2.17% | 35,923 |
| Aug 28, 2026 | 1.89 | 2.05 | 1.75 | 1.84 | 1.84 | -3.66% | 78,072 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.81 | 1.91 | 1.91 | 1.60% | 14,421 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 12,349 |
| Aug 25, 2026 | 1.87 | 1.88 | 1.73 | 1.85 | 1.85 | 3.93% | 95,283 |
| Aug 24, 2026 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | 0.56% | 6,737 |
| Aug 21, 2026 | 1.88 | 1.90 | 1.70 | 1.77 | 1.77 | -1.67% | 7,202 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.76% | 44,068 |
| 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% | 25,152 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | 1.57% | 16,085 |
| Aug 14, 2026 | 1.94 | 1.97 | 1.80 | 1.91 | 1.91 | -2.05% | 13,749 |
| Aug 13, 2026 | 1.82 | 2.02 | 1.75 | 1.95 | 1.95 | 5.98% | 127,659 |
| Aug 12, 2026 | 1.90 | 1.97 | 1.82 | 1.84 | 1.84 | -2.65% | 9,783 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.80 | 1.89 | 1.89 | 0.53% | 18,019 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -0.53% | 17,274 |
| Aug 7, 2026 | 1.93 | 1.99 | 1.83 | 1.89 | 1.89 | -1.82% | 12,984 |
| Aug 6, 2026 | 1.98 | 2.01 | 1.88 | 1.93 | 1.93 | 4.05% | 20,632 |
| Aug 5, 2026 | 2.11 | 2.11 | 1.79 | 1.85 | 1.85 | -8.42% | 50,313 |
| 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 |