Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.73	0.75	0.72	0.75	0.75	0.67%	156,990
Sep 25, 2025	0.76	0.76	0.73	0.74	0.74	-1.72%	167,619
Sep 24, 2025	0.77	0.77	0.75	0.76	0.76	-1.69%	100,041
Sep 23, 2025	0.78	0.78	0.77	0.77	0.77	-1.79%	53,196
Sep 22, 2025	0.75	0.78	0.73	0.78	0.78	2.76%	185,370
Sep 19, 2025	0.77	0.77	0.75	0.76	0.76	0.26%	96,100
Sep 18, 2025	0.77	0.78	0.75	0.76	0.76	-0.26%	166,386
Sep 17, 2025	0.75	0.77	0.74	0.76	0.76	2.01%	237,885
Sep 16, 2025	0.78	0.78	0.73	0.75	0.75	-4.36%	342,267
Sep 15, 2025	0.79	0.79	0.77	0.78	0.78	-1.02%	395,649
Sep 12, 2025	0.80	0.83	0.79	0.79	0.79	-1.01%	306,594
Sep 11, 2025	0.82	0.82	0.79	0.80	0.80	-1.85%	232,632
Sep 10, 2025	0.84	0.86	0.81	0.81	0.81	-2.05%	273,984
Sep 9, 2025	0.81	0.86	0.80	0.83	0.83	3.50%	417,129
Sep 8, 2025	0.81	0.81	0.79	0.80	0.80	-0.37%	89,845
Sep 5, 2025	0.83	0.84	0.80	0.80	0.80	-2.90%	212,982
Sep 4, 2025	0.84	0.85	0.82	0.83	0.83	-2.13%	136,983
Sep 3, 2025	0.79	0.85	0.78	0.85	0.85	7.51%	302,156
Sep 2, 2025	0.85	0.85	0.78	0.79	0.79	-6.54%	241,562
Sep 1, 2025	0.84	0.86	0.83	0.84	0.84	-0.47%	208,026
Aug 29, 2025	0.80	0.86	0.77	0.85	0.85	8.06%	549,747
Aug 28, 2025	0.79	0.81	0.76	0.78	0.78	-0.76%	318,189
Aug 27, 2025	0.82	0.83	0.78	0.79	0.79	-3.43%	332,831
Aug 26, 2025	0.86	0.86	0.80	0.82	0.82	-7.69%	1,155,849
Aug 25, 2025	0.93	0.93	0.88	0.88	0.88	-5.76%	303,654
Aug 22, 2025	0.95	0.97	0.93	0.94	0.94	-1.26%	383,847
Aug 21, 2025	0.92	0.95	0.91	0.95	0.95	4.28%	284,418
Aug 20, 2025	0.90	0.96	0.90	0.91	0.91	1.11%	475,103
Aug 19, 2025	0.87	0.91	0.87	0.90	0.90	4.16%	219,459
Aug 18, 2025	0.92	0.93	0.84	0.87	0.87	-5.57%	406,876
Aug 15, 2025	0.93	0.93	0.90	0.92	0.92	-0.54%	157,139
Aug 14, 2025	0.90	0.96	0.88	0.92	0.92	1.77%	548,202
Aug 13, 2025	0.86	0.93	0.86	0.91	0.91	5.36%	774,340
Aug 12, 2025	0.81	0.87	0.78	0.86	0.86	6.05%	384,681
Aug 11, 2025	0.85	0.85	0.81	0.81	0.81	-2.76%	148,991
Aug 8, 2025	0.78	0.84	0.77	0.83	0.83	7.21%	557,864
Aug 7, 2025	0.73	0.81	0.71	0.78	0.78	6.15%	483,307
Aug 6, 2025	0.72	0.75	0.71	0.73	0.73	0.41%	256,529
Aug 5, 2025	0.74	0.75	0.72	0.73	0.73	-1.49%	109,843
Aug 4, 2025	0.74	0.76	0.73	0.74	0.74	0.95%	429,671
Aug 1, 2025	0.79	0.79	0.71	0.73	0.73	-7.33%	538,079
Jul 31, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	182,110
Jul 30, 2025	0.77	0.83	0.76	0.78	0.78	2.63%	398,847
Jul 29, 2025	0.81	0.82	0.75	0.76	0.76	-6.05%	549,096
Jul 28, 2025	0.78	0.83	0.78	0.81	0.81	3.85%	282,945
Jul 25, 2025	0.77	0.79	0.73	0.78	0.78	1.30%	202,965
Jul 24, 2025	0.77	0.79	0.75	0.77	0.77	-0.90%	103,741
Jul 23, 2025	0.76	0.79	0.76	0.78	0.78	2.24%	183,113
Jul 22, 2025	0.81	0.81	0.76	0.76	0.76	-5.00%	245,935
Jul 21, 2025	0.82	0.84	0.76	0.80	0.80	-2.79%	299,117