Nexus Advanced Technologies Inc. NXAT
NASDAQ · United States · Finance
$0.8750+0.00 (+0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.88 | +1.74% | $1.01 | $1.01 | $0.85 | 150.90K |
| 2026-10-01 | $0.86 | -11.16% | $0.98 | $0.99 | $0.80 | 49.30K |
| 2026-09-30 | $0.97 | -7.81% | $1.05 | $1.05 | $0.92 | 39.50K |
| 2026-09-29 | $1.05 | -8.93% | $1.17 | $1.17 | $0.97 | 68.70K |
| 2026-09-28 | $1.15 | -1.45% | $1.15 | $1.20 | $1.13 | 20.30K |
| 2026-09-25 | $1.17 | +1.30% | $1.15 | $1.19 | $1.15 | 15.80K |
| 2026-09-24 | $1.15 | -1.28% | $1.16 | $1.20 | $1.14 | 35.60K |
| 2026-09-23 | $1.17 | -0.85% | $1.17 | $1.20 | $1.15 | 10.30K |
| 2026-09-22 | $1.18 | 0.00% | $1.21 | $1.21 | $1.14 | 54.60K |
| 2026-09-21 | $1.18 | +1.72% | $1.19 | $1.20 | $1.16 | 26.70K |
| 2026-09-18 | $1.16 | -1.69% | $1.23 | $1.23 | $1.11 | 112.10K |
| 2026-09-17 | $1.18 | -4.07% | $1.26 | $1.28 | $1.15 | 90.60K |
| 2026-09-16 | $1.23 | -4.65% | $1.31 | $1.31 | $1.15 | 61.00K |
| 2026-09-15 | $1.29 | -4.44% | $1.37 | $1.37 | $1.26 | 27.10K |
| 2026-09-14 | $1.35 | -1.10% | $1.33 | $1.36 | $1.28 | 54.50K |
| 2026-09-11 | $1.37 | +4.20% | $1.33 | $1.39 | $1.25 | 77.80K |
| 2026-09-10 | $1.31 | 0.00% | $1.33 | $1.33 | $1.07 | 558.10K |
| 2026-09-09 | $1.31 | -15.48% | $1.50 | $1.50 | $1.23 | 310.10K |
| 2026-09-08 | $1.55 | +1.31% | $1.50 | $1.63 | $1.47 | 252.60K |
| 2026-09-04 | $1.53 | +9.29% | $1.44 | $1.55 | $1.43 | 77.90K |
| 2026-09-03 | $1.40 | +4.48% | $1.45 | $1.47 | $1.37 | 107.40K |
| 2026-09-02 | $1.34 | +7.20% | $1.23 | $1.38 | $1.21 | 62.40K |
| 2026-09-01 | $1.25 | -8.76% | $1.38 | $1.39 | $1.20 | 195.50K |
| 2026-08-31 | $1.37 | -1.44% | $1.39 | $1.44 | $1.29 | 55.30K |
| 2026-08-28 | $1.39 | -12.03% | $1.54 | $1.57 | $1.39 | 100.70K |
| 2026-08-27 | $1.58 | -4.24% | $1.65 | $1.65 | $1.52 | 75.70K |
| 2026-08-26 | $1.65 | +4.43% | $1.58 | $1.67 | $1.56 | 105.40K |
| 2026-08-25 | $1.58 | -7.60% | $1.71 | $1.71 | $1.54 | 164.50K |
| 2026-08-24 | $1.71 | +4.91% | $1.64 | $1.73 | $1.60 | 119.10K |
| 2026-08-21 | $1.63 | -5.23% | $1.59 | $1.66 | $1.51 | 1.78M |
| 2026-08-20 | $1.72 | +4.88% | $1.63 | $1.75 | $1.55 | 599.20K |
| 2026-08-19 | $1.64 | -37.88% | $3.00 | $3.25 | $1.50 | 1.05M |
| 2026-08-18 | $2.64 | -4.69% | $2.77 | $2.81 | $2.54 | 73.60K |
| 2026-08-17 | $2.77 | +11.69% | $2.49 | $2.79 | $2.48 | 104.90K |
| 2026-08-14 | $2.48 | +9.25% | $2.38 | $2.58 | $2.27 | 73.70K |
| 2026-08-13 | $2.27 | +1.79% | $2.21 | $2.34 | $2.19 | 52.60K |
| 2026-08-12 | $2.23 | -1.55% | $2.29 | $2.33 | $2.10 | 72.20K |
| 2026-08-11 | $2.27 | -1.95% | $2.27 | $2.45 | $2.21 | 37.00K |
| 2026-08-10 | $2.31 | -9.41% | $2.41 | $2.52 | $2.26 | 105.80K |
| 2026-08-07 | $2.55 | +2.00% | $2.46 | $2.67 | $2.42 | 144.00K |
| 2026-08-06 | $2.50 | +11.11% | $2.12 | $2.57 | $2.09 | 210.50K |
| 2026-08-05 | $2.25 | +1.35% | $2.16 | $2.55 | $2.13 | 263.30K |
| 2026-08-04 | $2.22 | -26.49% | $2.40 | $2.41 | $2.02 | 1.01M |
| 2026-08-03 | $3.02 | +19.84% | $2.50 | $3.55 | $2.21 | 522.70K |
| 2026-07-31 | $2.52 | +12.00% | $2.67 | $2.88 | $2.13 | 8.22M |
| 2026-07-30 | $2.25 | -27.88% | $3.24 | $3.36 | $2.10 | 116.04K |
| 2026-07-29 | $3.12 | -11.11% | $3.48 | $3.51 | $3.09 | 9.49K |
| 2026-07-28 | $3.51 | -5.65% | $3.69 | $3.78 | $3.15 | 35.65K |
| 2026-07-27 | $3.72 | +3.33% | $3.66 | $3.72 | $3.54 | 29.17K |
| 2026-07-24 | $3.60 | +6.19% | $3.27 | $3.60 | $3.27 | 36.49K |
| 2026-07-23 | $3.39 | +4.63% | $3.18 | $3.39 | $3.03 | 39.17K |
| 2026-07-22 | $3.24 | +3.85% | $3.09 | $3.33 | $2.94 | 54.66K |
| 2026-07-21 | $3.12 | 0.00% | $2.82 | $3.15 | $2.67 | 153.82K |
| 2026-07-20 | $3.12 | -16.13% | $4.47 | $4.50 | $2.85 | 4.40M |
| 2026-07-17 | $3.72 | +3.33% | $3.36 | $3.90 | $3.36 | 12.56K |
| 2026-07-16 | $3.60 | -0.83% | $3.63 | $3.75 | $3.42 | 10.72K |
| 2026-07-15 | $3.63 | +3.42% | $3.51 | $3.75 | $3.51 | 8.09K |
| 2026-07-14 | $3.51 | -7.14% | $3.78 | $3.87 | $3.45 | 11.14K |
| 2026-07-13 | $3.78 | -8.03% | $4.05 | $4.05 | $3.72 | 16.91K |
| 2026-07-10 | $4.11 | +0.74% | $4.50 | $4.50 | $3.99 | 17.16K |
| 2026-07-09 | $4.08 | +4.62% | $3.90 | $4.20 | $3.90 | 10.70K |
| 2026-07-08 | $3.90 | -3.70% | $3.96 | $4.08 | $3.81 | 20.57K |
| 2026-07-07 | $4.05 | -8.16% | $4.44 | $4.44 | $3.99 | 16.66K |
| 2026-07-06 | $4.41 | -2.00% | $4.47 | $4.50 | $4.26 | 9.74K |
| 2026-07-02 | $4.50 | +2.04% | $4.41 | $4.80 | $4.41 | 15.90K |
| 2026-07-01 | $4.41 | -1.34% | $4.32 | $4.71 | $4.32 | 12.99K |
| 2026-06-30 | $4.47 | -9.15% | $4.80 | $4.80 | $4.41 | 27.22K |
| 2026-06-29 | $4.92 | -2.96% | $4.92 | $5.01 | $4.74 | 31.18K |
| 2026-06-26 | $5.07 | -1.17% | $4.80 | $5.10 | $4.80 | 26.64K |
| 2026-06-25 | $5.13 | -4.47% | $5.28 | $5.40 | $4.65 | 61.46K |
| 2026-06-24 | $5.37 | -3.24% | $5.34 | $5.85 | $4.86 | 252.05K |
| 2026-06-23 | $5.55 | +1.09% | $5.31 | $5.67 | $5.19 | 429.24K |
| 2026-06-22 | $5.49 | -11.59% | $6.00 | $6.30 | $5.31 | 36.58K |
| 2026-06-18 | $6.21 | -0.48% | $6.30 | $6.48 | $6.09 | 9.13K |
| 2026-06-17 | $6.24 | -3.70% | $6.51 | $6.69 | $6.18 | 14.17K |
| 2026-06-16 | $6.48 | -0.92% | $6.51 | $6.66 | $6.00 | 18.46K |
| 2026-06-15 | $6.54 | +3.32% | $6.39 | $6.84 | $6.33 | 21.07K |
| 2026-06-12 | $6.33 | -7.46% | $6.60 | $7.05 | $6.30 | 22.33K |
| 2026-06-11 | $6.84 | -5.39% | $7.20 | $7.41 | $6.60 | 43.96K |
| 2026-06-10 | $7.23 | +6.17% | $6.84 | $9.75 | $6.69 | 197.64K |
| 2026-06-09 | $6.81 | -0.44% | $7.05 | $7.56 | $6.15 | 113.24K |
| 2026-06-08 | $6.84 | +14.57% | $6.30 | $6.87 | $5.70 | 64.44K |
| 2026-06-05 | $5.97 | -14.22% | $6.63 | $7.05 | $5.76 | 32.34K |
| 2026-06-04 | $6.96 | +4.04% | $6.84 | $7.32 | $6.60 | 73.34K |
| 2026-06-03 | $6.69 | -12.20% | $7.38 | $7.50 | $6.12 | 24.93K |
| 2026-06-02 | $7.62 | -6.27% | $8.10 | $8.19 | $7.41 | 31.72K |
| 2026-06-01 | $8.13 | +1.88% | $7.98 | $8.16 | $7.80 | 17.03K |
| 2026-05-29 | $7.98 | -4.66% | $8.49 | $8.61 | $7.65 | 13.34K |
| 2026-05-28 | $8.37 | +10.28% | $7.83 | $8.46 | $7.56 | 15.01K |
| 2026-05-27 | $7.59 | -1.56% | $7.80 | $7.80 | $7.35 | 11.81K |