NXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.90	12.93	12.86	12.93	12.93	0.64%	6,514
Aug 12, 2025	12.85	12.91	12.85	12.85	12.85	-0.39%	18,965
Aug 11, 2025	12.89	12.95	12.85	12.90	12.90	0.47%	14,412
Aug 8, 2025	12.80	12.90	12.80	12.84	12.84	-0.16%	22,374
Aug 7, 2025	12.82	12.88	12.78	12.86	12.86	0.49%	8,769
Aug 6, 2025	12.88	12.88	12.79	12.80	12.80	-0.64%	21,353
Aug 5, 2025	12.87	12.94	12.87	12.88	12.88	0.16%	24,365
Aug 4, 2025	12.85	12.90	12.85	12.86	12.86	-0.69%	9,986
Aug 1, 2025	12.83	12.95	12.76	12.95	12.95	0.97%	13,724
Jul 31, 2025	12.86	12.86	12.75	12.83	12.83	0.43%	15,101
Jul 30, 2025	12.78	12.83	12.75	12.77	12.77	-0.08%	11,026
Jul 29, 2025	12.78	12.87	12.71	12.78	12.78	0.16%	15,974
Jul 28, 2025	12.82	12.84	12.75	12.76	12.76	0.02%	6,662
Jul 25, 2025	12.82	12.82	12.76	12.76	12.76	-0.26%	3,579
Jul 24, 2025	12.82	12.85	12.77	12.79	12.79	-0.08%	8,294
Jul 23, 2025	12.89	12.92	12.80	12.80	12.80	-0.44%	20,054
Jul 22, 2025	12.91	12.91	12.85	12.86	12.86	-0.36%	9,998
Jul 21, 2025	12.94	12.96	12.89	12.90	12.90	-0.29%	10,581
Jul 18, 2025	12.92	13.08	12.91	12.94	12.94	0.15%	75,159
Jul 17, 2025	12.88	12.95	12.86	12.92	12.92	0.78%	33,675
Jul 16, 2025	12.93	12.93	12.82	12.82	12.82	-0.60%	14,272
Jul 15, 2025	13.05	13.05	12.85	12.90	12.90	-1.24%	37,603
Jul 14, 2025	13.00	13.08	12.94	13.06	13.01	0.93%	23,585
Jul 11, 2025	12.92	12.98	12.91	12.94	12.90	0.08%	8,211
Jul 10, 2025	12.91	13.04	12.91	12.93	12.89	-	15,547
Jul 9, 2025	12.88	12.98	12.88	12.93	12.89	0.23%	7,756
Jul 8, 2025	12.90	12.96	12.89	12.90	12.86	-0.39%	25,744
Jul 7, 2025	13.04	13.05	12.94	12.95	12.90	-0.54%	10,746
Jul 3, 2025	13.01	13.11	12.98	13.02	12.97	0.15%	4,054
Jul 2, 2025	13.16	13.17	12.97	13.00	12.95	-1.14%	16,443
Jul 1, 2025	13.20	13.20	13.01	13.15	13.10	-0.15%	16,729
Jun 30, 2025	13.01	13.17	13.01	13.17	13.12	1.86%	16,811
Jun 27, 2025	13.00	13.08	12.93	12.93	12.89	-0.46%	12,966
Jun 26, 2025	12.90	13.00	12.85	12.99	12.94	0.93%	23,585
Jun 25, 2025	12.74	12.94	12.74	12.87	12.83	0.63%	35,364
Jun 24, 2025	12.78	12.81	12.75	12.79	12.75	0.31%	22,083
Jun 23, 2025	12.84	12.84	12.75	12.75	12.71	-0.31%	12,656
Jun 20, 2025	12.78	12.85	12.78	12.79	12.75	-0.16%	14,812
Jun 18, 2025	12.80	12.87	12.78	12.81	12.77	0.40%	18,040
Jun 17, 2025	12.83	12.83	12.72	12.76	12.71	-0.40%	15,349
Jun 16, 2025	12.84	12.87	12.73	12.81	12.77	-	13,555
Jun 13, 2025	12.83	12.86	12.72	12.81	12.77	-0.27%	4,229
Jun 12, 2025	12.87	12.87	12.81	12.85	12.76	-0.19%	12,451
Jun 11, 2025	12.87	12.87	12.84	12.87	12.78	0.23%	13,722
Jun 10, 2025	12.87	12.87	12.78	12.84	12.75	-0.08%	35,185
Jun 9, 2025	12.87	12.90	12.78	12.85	12.76	-	13,920
Jun 6, 2025	12.75	12.87	12.73	12.85	12.76	0.78%	19,692
Jun 5, 2025	12.82	12.84	12.70	12.75	12.66	-0.39%	27,464
Jun 4, 2025	12.79	12.90	12.75	12.80	12.71	0.47%	23,546
Jun 3, 2025	12.72	12.80	12.71	12.74	12.65	0.08%	16,060