Nexentis Technologies Inc. (NXTS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
NXTS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 0.57 | 0.52 | 0.52 | 0.57 | 0.52 | 30,276 |
| October 22, 2026 | 0.52 | 0.57 | 0.57 | 0.57 | 0.52 | 30,381 |
| October 21, 2026 | 0.61 | 0.54 | 0.54 | 0.61 | 0.5 | 148,873 |
| October 20, 2026 | 0.63 | 0.62 | 0.62 | 0.63 | 0.57 | 100,006 |
| October 19, 2026 | 0.63 | 0.64 | 0.64 | 0.65 | 0.61 | 41,776 |
| October 16, 2026 | 0.7 | 0.65 | 0.65 | 0.71 | 0.61 | 38,522 |
| October 15, 2026 | 0.63 | 0.68 | 0.68 | 0.69 | 0.6 | 104,179 |
| October 14, 2026 | 0.71 | 0.65 | 0.65 | 0.71 | 0.6 | 89,394 |
| October 13, 2026 | 0.75 | 0.7 | 0.7 | 0.75 | 0.64 | 119,281 |
| October 12, 2026 | 0.87 | 0.76 | 0.76 | 0.87 | 0.73 | 315,346 |
| October 09, 2026 | 0.87 | 0.86 | 0.86 | 0.96 | 0.83 | 175,909 |
| October 08, 2026 | 0.96 | 0.88 | 0.88 | 1.01 | 0.88 | 448,359 |
| October 07, 2026 | 1.14 | 1.08 | 1.08 | 1.19 | 0.94 | 18.36M |
| October 06, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.38 | 3,128 |
| October 05, 2026 | 1.46 | 1.38 | 1.38 | 1.47 | 1.37 | 3,473 |
| October 02, 2026 | 1.44 | 1.49 | 1.49 | 1.5 | 1.35 | 5,080 |
| October 01, 2026 | 1.41 | 1.43 | 1.43 | 1.46 | 1.41 | 7,204 |
| September 30, 2026 | 1.33 | 1.39 | 1.39 | 1.43 | 1.33 | 10,871 |
| September 29, 2026 | 1.45 | 1.4 | 1.4 | 1.45 | 1.38 | 7,484 |
| September 28, 2026 | 1.45 | 1.47 | 1.47 | 1.51 | 1.45 | 6,830 |
| September 25, 2026 | 1.45 | 1.47 | 1.47 | 1.52 | 1.37 | 25,257 |
| September 24, 2026 | 1.52 | 1.46 | 1.46 | 1.55 | 1.31 | 74,268 |
| September 23, 2026 | 1.43 | 1.46 | 1.46 | 1.66 | 1.14 | 472,671 |
| September 22, 2026 | 1.38 | 1.41 | 1.41 | 1.44 | 1.36 | 10,702 |
| September 21, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.29 | 13,287 |
| September 18, 2026 | 1.36 | 1.36 | 1.36 | 1.44 | 1.34 | 12,621 |
| September 17, 2026 | 1.4 | 1.37 | 1.37 | 1.4 | 1.32 | 15,102 |
| September 16, 2026 | 1.5 | 1.37 | 1.37 | 1.5 | 1.37 | 15,797 |
| September 15, 2026 | 1.62 | 1.43 | 1.43 | 1.62 | 1.28 | 58,379 |
| September 11, 2026 | 1.68 | 1.62 | 1.62 | 1.68 | 1.55 | 7,277 |
| September 10, 2026 | 1.7 | 1.69 | 1.69 | 1.7 | 1.64 | 7,665 |
| September 09, 2026 | 1.64 | 1.69 | 1.69 | 1.74 | 1.64 | 6,741 |
| September 08, 2026 | 1.68 | 1.67 | 1.67 | 1.71 | 1.62 | 8,029 |
| September 04, 2026 | 1.65 | 1.72 | 1.72 | 1.72 | 1.6 | 10,103 |
| September 03, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.62 | 19,461 |
| September 02, 2026 | 1.76 | 1.72 | 1.72 | 1.89 | 1.61 | 31,530 |
| September 01, 2026 | 1.77 | 1.76 | 1.76 | 1.77 | 1.67 | 8,852 |
| August 31, 2026 | 1.86 | 1.8 | 1.8 | 1.86 | 1.69 | 35,669 |
| August 28, 2026 | 1.89 | 1.84 | 1.84 | 2.05 | 1.75 | 76,114 |
| August 27, 2026 | 1.88 | 1.91 | 1.91 | 1.91 | 1.8 | 14,285 |
| August 26, 2026 | 1.93 | 1.88 | 1.88 | 1.93 | 1.81 | 12,702 |
| August 25, 2026 | 1.87 | 1.85 | 1.85 | 1.88 | 1.73 | 0 |
| August 24, 2026 | 1.84 | 1.78 | 1.78 | 1.89 | 1.75 | 6,497 |
| August 21, 2026 | 1.88 | 1.77 | 1.77 | 1.88 | 1.7 | 7,091 |
| August 20, 2026 | 1.91 | 1.8 | 1.8 | 1.91 | 1.8 | 42,912 |
| August 19, 2026 | 2 | 1.91 | 1.91 | 2 | 1.91 | 12,559 |
| August 18, 2026 | 1.95 | 1.98 | 1.98 | 1.98 | 1.85 | 24,809 |
| August 17, 2026 | 1.98 | 1.94 | 1.94 | 1.98 | 1.81 | 15,969 |
| August 14, 2026 | 1.94 | 1.91 | 1.91 | 1.97 | 1.8 | 13,736 |
| August 13, 2026 | 1.95 | 1.95 | 1.95 | 2.01 | 1.75 | 0 |
| August 12, 2026 | 1.84 | 1.84 | 1.84 | 1.97 | 1.84 | 9,618 |
| August 11, 2026 | 1.92 | 1.89 | 1.89 | 1.92 | 1.8 | 17,488 |
| August 10, 2026 | 1.97 | 1.88 | 1.88 | 1.97 | 1.86 | 17,241 |
| August 07, 2026 | 1.94 | 1.89 | 1.89 | 1.99 | 1.85 | 12,879 |
| August 06, 2026 | 1.98 | 1.93 | 1.93 | 2.01 | 1.89 | 20,549 |
| August 05, 2026 | 2.11 | 1.85 | 1.85 | 2.11 | 1.79 | 49,995 |
| August 04, 2026 | 2.13 | 2.02 | 2.02 | 2.16 | 1.9 | 172,631 |
| August 03, 2026 | 1.81 | 2.07 | 2.07 | 2.11 | 1.74 | 91,612 |
| July 31, 2026 | 1.59 | 1.71 | 1.71 | 1.86 | 1.52 | 150,906 |
| July 30, 2026 | 1.51 | 1.55 | 1.55 | 1.71 | 1.45 | 69,236 |
AD
