NXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.34	11.35	11.31	11.31	11.31	-0.44%	154,308
Jun 26, 2025	11.33	11.36	11.27	11.36	11.36	0.53%	224,028
Jun 25, 2025	11.31	11.42	11.29	11.30	11.30	0.09%	131,406
Jun 24, 2025	11.27	11.30	11.27	11.29	11.29	0.36%	88,572
Jun 23, 2025	11.26	11.29	11.25	11.25	11.25	-	128,550
Jun 20, 2025	11.28	11.34	11.22	11.25	11.25	-0.44%	164,382
Jun 18, 2025	11.35	11.35	11.25	11.30	11.30	-0.09%	136,660
Jun 17, 2025	11.37	11.38	11.30	11.31	11.31	-0.09%	143,067
Jun 16, 2025	11.31	11.34	11.30	11.32	11.32	0.27%	87,073
Jun 13, 2025	11.35	11.35	11.28	11.29	11.29	-0.79%	110,035
Jun 12, 2025	11.38	11.41	11.38	11.38	11.30	0.22%	119,421
Jun 11, 2025	11.37	11.37	11.34	11.36	11.28	0.04%	145,207
Jun 10, 2025	11.33	11.36	11.32	11.35	11.27	0.18%	70,336
Jun 9, 2025	11.34	11.36	11.31	11.33	11.25	-	85,837
Jun 6, 2025	11.37	11.37	11.31	11.33	11.25	-0.53%	87,296
Jun 5, 2025	11.38	11.39	11.34	11.39	11.31	0.09%	70,981
Jun 4, 2025	11.37	11.38	11.26	11.38	11.30	0.44%	146,770
Jun 3, 2025	11.37	11.46	11.29	11.33	11.25	-0.09%	112,251
Jun 2, 2025	11.36	11.38	11.30	11.34	11.26	-	88,391
May 30, 2025	11.35	11.39	11.32	11.34	11.26	-0.09%	120,944
May 29, 2025	11.35	11.35	11.30	11.35	11.27	0.53%	108,172
May 28, 2025	11.31	11.34	11.28	11.29	11.21	-0.35%	108,129
May 27, 2025	11.39	11.39	11.29	11.33	11.25	0.53%	158,548
May 23, 2025	11.37	11.37	11.25	11.27	11.19	-0.62%	91,015
May 22, 2025	11.28	11.34	11.22	11.34	11.26	0.53%	112,149
May 21, 2025	11.37	11.37	11.26	11.28	11.20	-0.79%	133,239
May 20, 2025	11.39	11.40	11.34	11.37	11.29	-	126,546
May 19, 2025	11.40	11.43	11.33	11.37	11.29	-0.61%	162,025
May 16, 2025	11.46	11.50	11.40	11.44	11.36	0.09%	197,193
May 15, 2025	11.45	11.49	11.41	11.43	11.35	-0.26%	104,309
May 14, 2025	11.54	11.58	11.43	11.46	11.30	-0.09%	152,013
May 13, 2025	11.45	11.48	11.45	11.47	11.31	0.17%	158,301
May 12, 2025	11.57	11.64	11.45	11.45	11.29	-0.87%	145,448
May 9, 2025	11.56	11.56	11.49	11.55	11.39	0.52%	98,049
May 8, 2025	11.57	11.57	11.49	11.49	11.33	-0.35%	81,676
May 7, 2025	11.55	11.55	11.49	11.53	11.37	0.35%	129,054
May 6, 2025	11.46	11.50	11.40	11.49	11.33	0.44%	112,083
May 5, 2025	11.51	11.54	11.42	11.44	11.28	-0.61%	163,422
May 2, 2025	11.44	11.54	11.41	11.51	11.35	0.61%	168,141
May 1, 2025	11.46	11.48	11.40	11.44	11.28	0.26%	174,768
Apr 30, 2025	11.33	11.41	11.32	11.41	11.25	0.44%	176,557
Apr 29, 2025	11.37	11.40	11.31	11.36	11.21	0.18%	203,933
Apr 28, 2025	11.36	11.37	11.29	11.34	11.19	0.09%	154,613
Apr 25, 2025	11.36	11.38	11.29	11.33	11.18	0.18%	105,335
Apr 24, 2025	11.38	11.38	11.25	11.31	11.16	0.18%	158,808
Apr 23, 2025	11.40	11.42	11.25	11.29	11.14	0.36%	113,241
Apr 22, 2025	11.24	11.25	11.19	11.25	11.10	0.54%	165,266
Apr 21, 2025	11.32	11.33	11.18	11.19	11.04	-1.50%	137,204
Apr 17, 2025	11.37	11.43	11.28	11.36	11.21	-0.44%	153,019
Apr 16, 2025	11.31	11.45	11.26	11.41	11.25	0.35%	121,082