NFXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.86	13.89	13.67	13.73	-	-1.36%	26,692
Aug 13, 2025	13.58	13.94	13.58	13.92	13.92	1.64%	122,872
Aug 12, 2025	13.70	13.89	13.63	13.70	13.70	-0.50%	82,659
Aug 11, 2025	13.80	13.94	13.71	13.76	13.76	-0.58%	305,499
Aug 8, 2025	14.17	14.20	13.81	13.84	13.84	-2.60%	399,778
Aug 7, 2025	14.11	14.34	14.10	14.21	14.21	-0.08%	245,944
Aug 6, 2025	14.54	14.54	14.19	14.23	14.23	-2.67%	229,253
Aug 5, 2025	14.37	14.65	14.34	14.62	14.62	2.02%	165,998
Aug 4, 2025	14.31	14.43	14.26	14.33	14.33	-1.10%	169,119
Aug 1, 2025	14.45	14.55	14.24	14.48	14.48	0.13%	482,675
Jul 31, 2025	14.16	14.47	14.11	14.47	14.47	2.15%	224,889
Jul 30, 2025	14.35	14.36	14.15	14.16	14.16	-1.29%	81,821
Jul 29, 2025	14.25	14.41	14.23	14.35	14.35	0.53%	229,786
Jul 28, 2025	14.21	14.34	13.99	14.27	14.27	0.56%	262,256
Jul 25, 2025	14.19	14.26	14.11	14.19	14.19	0.09%	111,858
Jul 24, 2025	14.20	14.40	14.16	14.18	14.18	-0.23%	501,838
Jul 23, 2025	14.08	14.26	14.05	14.21	14.21	0.92%	311,759
Jul 22, 2025	13.63	14.10	13.62	14.08	14.08	3.68%	273,361
Jul 21, 2025	13.95	13.99	13.55	13.58	13.58	-1.95%	308,397
Jul 18, 2025	13.47	13.94	13.47	13.85	13.85	4.14%	825,859
Jul 17, 2025	13.40	13.49	13.15	13.30	13.30	-0.92%	988,067
Jul 16, 2025	13.24	13.44	13.23	13.42	13.42	0.78%	109,011
Jul 15, 2025	13.34	13.50	13.24	13.32	13.32	0.23%	103,192
Jul 14, 2025	13.51	13.51	13.22	13.29	13.29	-1.48%	160,028
Jul 11, 2025	13.36	13.62	13.36	13.49	13.49	0.52%	121,015
Jul 10, 2025	13.12	13.45	13.04	13.42	13.42	2.84%	154,075
Jul 9, 2025	13.14	13.26	13.03	13.05	13.05	-0.84%	75,503
Jul 8, 2025	13.02	13.32	13.01	13.16	13.16	1.15%	155,811
Jul 7, 2025	13.00	13.14	13.00	13.01	13.01	0.62%	114,655
Jul 3, 2025	13.02	13.11	12.89	12.93	12.93	-0.84%	86,714
Jul 2, 2025	12.94	13.18	12.91	13.04	13.04	0.62%	289,629
Jul 1, 2025	12.59	13.07	12.55	12.96	12.96	3.43%	713,457
Jun 30, 2025	12.65	12.70	12.52	12.53	12.53	-1.42%	252,299
Jun 27, 2025	12.85	12.89	12.62	12.71	12.71	-1.09%	578,892
Jun 26, 2025	13.12	13.12	12.84	12.85	12.85	-2.36%	163,669
Jun 25, 2025	13.06	13.17	12.93	13.16	13.16	0.23%	142,500
Jun 24, 2025	13.30	13.38	13.08	13.13	13.13	-2.52%	191,438
Jun 23, 2025	13.66	13.87	13.46	13.47	13.39	-1.68%	138,270
Jun 20, 2025	13.72	13.78	13.53	13.70	13.62	-0.87%	66,538
Jun 18, 2025	13.69	13.82	13.60	13.82	13.74	-	85,313
Jun 17, 2025	13.72	13.85	13.69	13.82	13.74	0.36%	36,057
Jun 16, 2025	13.84	13.87	13.76	13.77	13.69	-0.94%	96,339
Jun 13, 2025	13.94	14.02	13.83	13.90	13.82	0.29%	120,687
Jun 12, 2025	13.82	13.91	13.70	13.86	13.78	0.29%	107,342
Jun 11, 2025	14.05	14.07	13.71	13.82	13.74	-1.22%	140,536
Jun 10, 2025	13.79	14.25	13.78	13.99	13.91	1.67%	340,906
Jun 9, 2025	13.57	13.79	13.57	13.76	13.68	1.25%	177,019
Jun 6, 2025	13.40	13.64	13.40	13.59	13.51	0.89%	145,739
Jun 5, 2025	13.55	13.59	13.34	13.47	13.39	-0.88%	611,404
Jun 4, 2025	13.77	13.77	13.55	13.59	13.51	-1.74%	215,307