Nexera Technologies Ltd NEXR
NASDAQ · United States · Consumer Durables
$1.00-0.30 (-23.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.30 | -26.14% | $1.72 | $1.72 | $1.28 | 486.90K |
| 2026-09-29 | $1.76 | +13.55% | $1.50 | $1.83 | $1.48 | 3.55M |
| 2026-09-28 | $1.55 | +4.03% | $1.52 | $1.58 | $1.48 | 1.77M |
| 2026-09-25 | $1.49 | -1.32% | $1.46 | $1.54 | $1.46 | 47.80K |
| 2026-09-24 | $1.51 | +1.34% | $1.47 | $1.52 | $1.42 | 61.40K |
| 2026-09-23 | $1.49 | -3.87% | $1.52 | $1.53 | $1.38 | 228.00K |
| 2026-09-22 | $1.55 | -8.28% | $1.61 | $1.63 | $1.52 | 195.80K |
| 2026-09-21 | $1.69 | -1.17% | $1.70 | $1.84 | $1.65 | 479.80K |
| 2026-09-18 | $1.71 | +4.27% | $1.74 | $1.74 | $1.60 | 530.70K |
| 2026-09-17 | $1.64 | +15.49% | $1.61 | $1.78 | $1.55 | 2.78M |
| 2026-09-16 | $1.42 | -10.69% | $1.60 | $1.90 | $1.38 | 1.36M |
| 2026-09-15 | $1.59 | +5.30% | $1.50 | $1.95 | $1.43 | 1.36M |
| 2026-09-14 | $1.51 | -2.58% | $1.55 | $1.58 | $1.50 | 29.60K |
| 2026-09-11 | $1.55 | -0.64% | $1.60 | $1.65 | $1.54 | 30.10K |
| 2026-09-10 | $1.56 | -6.59% | $1.65 | $1.71 | $1.55 | 55.80K |
| 2026-09-09 | $1.67 | -0.60% | $1.66 | $1.75 | $1.62 | 79.00K |
| 2026-09-08 | $1.68 | -1.18% | $1.68 | $1.73 | $1.62 | 102.90K |
| 2026-09-04 | $1.70 | -4.49% | $1.74 | $1.79 | $1.63 | 81.50K |
| 2026-09-03 | $1.78 | -3.78% | $1.79 | $1.80 | $1.64 | 152.60K |
| 2026-09-02 | $1.85 | +1.09% | $1.84 | $2.00 | $1.72 | 266.50K |
| 2026-09-01 | $1.83 | -1.61% | $1.81 | $1.86 | $1.81 | 53.40K |
| 2026-08-31 | $1.86 | -3.63% | $1.91 | $1.95 | $1.80 | 122.60K |
| 2026-08-28 | $1.93 | -8.10% | $2.04 | $2.10 | $1.92 | 140.30K |
| 2026-08-27 | $2.10 | +4.48% | $2.08 | $2.20 | $2.01 | 321.90K |
| 2026-08-26 | $2.01 | -25.56% | $2.21 | $2.27 | $2.00 | 3.23M |
| 2026-08-25 | $2.70 | +13.92% | $2.39 | $2.88 | $2.39 | 480.80K |
| 2026-08-24 | $2.37 | -8.32% | $2.55 | $2.59 | $2.37 | 129.10K |
| 2026-08-21 | $2.59 | +0.98% | $2.61 | $2.64 | $2.52 | 33.80K |
| 2026-08-20 | $2.56 | -3.76% | $2.64 | $2.65 | $2.53 | 51.60K |
| 2026-08-19 | $2.66 | +0.76% | $2.60 | $2.74 | $2.52 | 109.60K |
| 2026-08-18 | $2.64 | +1.54% | $2.61 | $2.65 | $2.42 | 126.80K |
| 2026-08-17 | $2.60 | -9.09% | $2.80 | $2.83 | $2.55 | 231.00K |
| 2026-08-14 | $2.86 | +4.38% | $2.79 | $3.35 | $2.63 | 1.21M |
| 2026-08-13 | $2.74 | -3.18% | $2.75 | $2.80 | $2.60 | 184.30K |
| 2026-08-12 | $2.83 | -3.08% | $2.90 | $2.99 | $2.59 | 643.30K |
| 2026-08-11 | $2.92 | +3.18% | $2.79 | $2.92 | $2.70 | 114.10K |
| 2026-08-10 | $2.83 | -0.70% | $2.86 | $3.08 | $2.73 | 305.80K |
| 2026-08-07 | $2.85 | +12.65% | $2.59 | $3.14 | $2.53 | 656.50K |
| 2026-08-06 | $2.53 | -0.78% | $2.47 | $2.64 | $2.38 | 297.70K |
| 2026-08-05 | $2.55 | -15.28% | $3.15 | $3.96 | $2.32 | 1.42M |
| 2026-08-04 | $3.01 | -0.33% | $2.65 | $3.17 | $2.52 | 673.70K |
| 2026-08-03 | $3.02 | -14.45% | $3.31 | $5.28 | $2.90 | 2.29M |
| 2026-07-31 | $3.53 | -16.86% | $3.66 | $4.22 | $3.08 | 320.30K |
| 2026-07-30 | $4.25 | +28.67% | $3.62 | $4.62 | $3.52 | 559.60K |
| 2026-07-29 | $3.30 | -10.71% | $3.51 | $3.61 | $3.10 | 227.64K |
| 2026-07-28 | $3.70 | +33.86% | $2.97 | $4.92 | $2.86 | 3.51M |
| 2026-07-27 | $2.76 | -25.07% | $3.09 | $3.20 | $2.52 | 98.36K |
| 2026-07-24 | $3.68 | -7.46% | $3.98 | $4.01 | $3.52 | 37.29K |
| 2026-07-23 | $3.98 | -3.72% | $4.04 | $4.13 | $3.96 | 7.91K |
| 2026-07-22 | $4.14 | -0.53% | $4.13 | $4.25 | $3.96 | 24.28K |
| 2026-07-21 | $4.16 | -2.33% | $4.24 | $4.28 | $3.96 | 47.40K |
| 2026-07-20 | $4.26 | -17.13% | $5.24 | $5.38 | $4.08 | 1.12M |
| 2026-07-17 | $5.14 | +6.38% | $4.93 | $5.38 | $4.73 | 30.69K |
| 2026-07-16 | $4.83 | +4.28% | $4.51 | $4.84 | $4.51 | 9.59K |
| 2026-07-15 | $4.63 | -3.88% | $4.73 | $4.84 | $4.51 | 15.47K |
| 2026-07-14 | $4.82 | -0.45% | $4.75 | $4.84 | $4.68 | 27.55K |
| 2026-07-13 | $4.84 | -9.09% | $5.28 | $5.28 | $4.69 | 28.63K |
| 2026-07-10 | $5.32 | -7.46% | $5.63 | $5.73 | $5.01 | 22.06K |
| 2026-07-09 | $5.75 | -5.94% | $6.16 | $6.20 | $5.50 | 27.76K |
| 2026-07-08 | $6.12 | -2.63% | $6.08 | $6.12 | $5.66 | 23.32K |
| 2026-07-07 | $6.28 | -4.83% | $6.25 | $6.47 | $5.80 | 29.18K |
| 2026-07-06 | $6.60 | -6.10% | $6.91 | $7.00 | $5.50 | 58.81K |
| 2026-07-02 | $7.03 | -6.72% | $7.50 | $7.50 | $6.82 | 24.52K |
| 2026-07-01 | $7.53 | +1.48% | $7.32 | $8.80 | $6.39 | 72.56K |
| 2026-06-30 | $7.43 | -14.56% | $7.68 | $7.76 | $6.61 | 113.34K |
| 2026-06-29 | $8.69 | -1.99% | $8.25 | $9.68 | $8.19 | 226.44K |
| 2026-06-26 | $8.87 | -26.73% | $10.04 | $10.75 | $8.36 | 983.96K |
| 2026-06-25 | $12.10 | +95.38% | $8.32 | $14.08 | $7.70 | 29.70M |
| 2026-06-24 | $6.19 | -10.06% | $7.15 | $7.32 | $5.94 | 80.09K |
| 2026-06-23 | $6.89 | -5.72% | $7.26 | $7.47 | $6.83 | 46.66K |
| 2026-06-22 | $7.30 | -3.49% | $7.48 | $7.48 | $6.99 | 41.96K |
| 2026-06-18 | $7.57 | -6.27% | $7.92 | $8.00 | $7.48 | 41.38K |
| 2026-06-17 | $8.07 | +5.61% | $7.53 | $8.25 | $7.53 | 37.91K |
| 2026-06-16 | $7.64 | -4.66% | $7.76 | $8.07 | $7.48 | 80.28K |
| 2026-06-15 | $8.02 | +2.53% | $7.92 | $8.25 | $7.51 | 86.45K |
| 2026-06-12 | $7.82 | -7.66% | $8.36 | $8.69 | $7.48 | 67.36K |
| 2026-06-11 | $8.47 | +1.72% | $8.46 | $9.26 | $8.31 | 52.13K |
| 2026-06-10 | $8.33 | -5.85% | $8.62 | $9.24 | $7.92 | 78.72K |
| 2026-06-09 | $8.84 | -13.55% | $9.47 | $9.88 | $8.84 | 162.29K |
| 2026-06-08 | $10.23 | -23.14% | $20.13 | $22.55 | $8.80 | 4.66M |
| 2026-06-05 | $13.31 | -22.44% | $14.52 | $15.80 | $12.65 | 1.19M |
| 2026-06-04 | $17.16 | +52.94% | $13.75 | $23.21 | $12.10 | 7.00M |
| 2026-06-03 | $11.22 | -15.00% | $12.76 | $12.77 | $10.35 | 49.11K |
| 2026-06-02 | $13.20 | -10.45% | $13.42 | $15.18 | $12.54 | 93.33K |
| 2026-06-01 | $14.74 | -1.47% | $14.63 | $15.14 | $12.98 | 130.46K |
| 2026-05-29 | $14.96 | +17.24% | $17.38 | $35.97 | $14.64 | 5.98M |
| 2026-05-28 | $12.76 | +5.45% | $11.99 | $13.59 | $11.99 | 1.09M |
| 2026-05-27 | $12.10 | -7.56% | $13.20 | $13.36 | $11.88 | 6.43K |
| 2026-05-26 | $13.09 | -1.65% | $15.29 | $15.40 | $12.87 | 15.96K |
| 2026-05-22 | $13.31 | +0.83% | $13.31 | $14.74 | $13.20 | 6.91K |