Nexentis Technologies Inc. NXTS
NASDAQ · United States · Consumer Non-Durables
$1.42+0.03 (+2.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.45 | +4.31% | $1.41 | $1.46 | $1.41 | 2.09K |
| 2026-09-30 | $1.39 | -0.71% | $1.33 | $1.43 | $1.33 | 10.90K |
| 2026-09-29 | $1.40 | -4.44% | $1.45 | $1.45 | $1.37 | 7.50K |
| 2026-09-28 | $1.47 | -0.34% | $1.45 | $1.50 | $1.45 | 6.80K |
| 2026-09-25 | $1.47 | +0.68% | $1.45 | $1.52 | $1.37 | 25.30K |
| 2026-09-24 | $1.46 | +0.34% | $1.52 | $1.55 | $1.31 | 74.30K |
| 2026-09-23 | $1.46 | +3.19% | $1.43 | $1.66 | $1.14 | 473.50K |
| 2026-09-22 | $1.41 | +2.17% | $1.38 | $1.44 | $1.36 | 11.00K |
| 2026-09-21 | $1.38 | +5.34% | $1.33 | $1.38 | $1.29 | 13.60K |
| 2026-09-18 | $1.31 | -4.38% | $1.36 | $1.44 | $1.31 | 19.30K |
| 2026-09-17 | $1.37 | 0.00% | $1.40 | $1.40 | $1.32 | 15.50K |
| 2026-09-16 | $1.37 | -4.20% | $1.50 | $1.50 | $1.37 | 16.50K |
| 2026-09-15 | $1.43 | -8.33% | $1.62 | $1.62 | $1.28 | 58.80K |
| 2026-09-14 | $1.56 | -3.70% | $1.61 | $1.61 | $1.56 | 8.10K |
| 2026-09-11 | $1.62 | -4.14% | $1.63 | $1.64 | $1.55 | 7.30K |
| 2026-09-10 | $1.69 | 0.00% | $1.70 | $1.70 | $1.64 | 7.70K |
| 2026-09-09 | $1.69 | +1.20% | $1.63 | $1.72 | $1.63 | 6.70K |
| 2026-09-08 | $1.67 | -2.91% | $1.73 | $1.73 | $1.62 | 8.00K |
| 2026-09-04 | $1.72 | +2.38% | $1.73 | $1.74 | $1.61 | 10.10K |
| 2026-09-03 | $1.68 | -2.33% | $1.68 | $1.70 | $1.61 | 19.70K |
| 2026-09-02 | $1.72 | -2.27% | $1.76 | $1.89 | $1.61 | 31.90K |
| 2026-09-01 | $1.76 | -2.22% | $1.77 | $1.77 | $1.67 | 14.10K |
| 2026-08-31 | $1.80 | -2.17% | $1.86 | $1.86 | $1.69 | 35.90K |
| 2026-08-28 | $1.84 | -3.66% | $1.89 | $2.05 | $1.75 | 77.10K |
| 2026-08-27 | $1.91 | +1.60% | $1.88 | $1.91 | $1.81 | 14.40K |
| 2026-08-26 | $1.88 | +1.62% | $1.93 | $1.93 | $1.81 | 12.30K |
| 2026-08-25 | $1.85 | +3.93% | $1.87 | $1.88 | $1.73 | 95.20K |
| 2026-08-24 | $1.78 | +0.56% | $1.84 | $1.89 | $1.75 | 6.60K |
| 2026-08-21 | $1.77 | -1.67% | $1.88 | $1.90 | $1.70 | 7.10K |
| 2026-08-20 | $1.80 | -5.76% | $1.91 | $1.91 | $1.80 | 43.90K |
| 2026-08-19 | $1.91 | -3.54% | $2.00 | $2.00 | $1.91 | 12.70K |
| 2026-08-18 | $1.98 | +2.06% | $1.95 | $1.98 | $1.85 | 25.10K |
| 2026-08-17 | $1.94 | +1.57% | $1.98 | $1.98 | $1.81 | 16.00K |
| 2026-08-14 | $1.91 | -2.05% | $1.94 | $1.97 | $1.80 | 13.70K |
| 2026-08-13 | $1.95 | +5.98% | $1.82 | $2.02 | $1.75 | 127.70K |
| 2026-08-12 | $1.84 | -2.65% | $1.90 | $1.97 | $1.82 | 9.80K |
| 2026-08-11 | $1.89 | +0.53% | $1.92 | $1.92 | $1.80 | 18.00K |
| 2026-08-10 | $1.88 | -0.53% | $1.97 | $1.97 | $1.86 | 17.20K |
| 2026-08-07 | $1.89 | -1.82% | $1.93 | $1.99 | $1.83 | 13.00K |
| 2026-08-06 | $1.92 | +4.05% | $1.98 | $2.01 | $1.88 | 20.60K |
| 2026-08-05 | $1.85 | -8.42% | $2.11 | $2.11 | $1.79 | 50.00K |
| 2026-08-04 | $2.02 | -2.42% | $2.13 | $2.16 | $1.90 | 172.60K |
| 2026-08-03 | $2.07 | +21.05% | $1.81 | $2.11 | $1.74 | 124.70K |
| 2026-07-31 | $1.71 | +10.32% | $1.59 | $1.86 | $1.52 | 151.40K |
| 2026-07-30 | $1.55 | +4.73% | $1.51 | $1.71 | $1.45 | 69.20K |
| 2026-07-29 | $1.48 | -4.52% | $1.63 | $1.63 | $1.45 | 49.80K |
| 2026-07-28 | $1.55 | -7.19% | $1.51 | $1.62 | $1.43 | 608.00K |
| 2026-07-27 | $1.67 | -7.22% | $1.75 | $1.79 | $1.60 | 33.60K |
| 2026-07-24 | $1.80 | -5.76% | $1.94 | $1.94 | $1.76 | 18.70K |
| 2026-07-23 | $1.91 | -7.28% | $1.99 | $2.00 | $1.83 | 51.30K |
| 2026-07-22 | $2.06 | -2.37% | $2.08 | $2.12 | $1.82 | 85.00K |
| 2026-07-21 | $2.11 | -7.86% | $2.30 | $2.41 | $2.09 | 29.90K |
| 2026-07-20 | $2.29 | 0.00% | $2.30 | $2.30 | $2.12 | 26.20K |
| 2026-07-17 | $2.29 | -7.66% | $2.49 | $2.52 | $2.22 | 35.10K |
| 2026-07-16 | $2.48 | -5.70% | $2.61 | $2.81 | $2.44 | 43.50K |
| 2026-07-15 | $2.63 | -1.13% | $2.62 | $2.69 | $2.36 | 168.60K |
| 2026-07-14 | $2.66 | -14.47% | $3.16 | $3.18 | $2.61 | 93.90K |
| 2026-07-13 | $3.11 | -14.56% | $3.56 | $3.56 | $2.94 | 78.70K |
| 2026-07-10 | $3.64 | -4.46% | $3.79 | $3.79 | $3.58 | 16.30K |
| 2026-07-09 | $3.81 | +2.14% | $3.68 | $3.81 | $3.52 | 35.00K |
| 2026-07-08 | $3.73 | -3.62% | $3.78 | $3.78 | $3.48 | 44.60K |
| 2026-07-07 | $3.87 | +1.57% | $3.60 | $3.97 | $3.31 | 318.00K |
| 2026-07-06 | $3.81 | -11.40% | $4.16 | $4.18 | $3.61 | 107.20K |
| 2026-07-02 | $4.30 | -3.59% | $4.40 | $4.55 | $4.06 | 122.50K |
| 2026-07-01 | $4.46 | +3.48% | $4.19 | $4.53 | $4.17 | 77.70K |
| 2026-06-30 | $4.31 | -7.71% | $4.35 | $4.57 | $4.24 | 90.60K |
| 2026-06-29 | $4.67 | -6.60% | $4.61 | $4.74 | $4.19 | 1.13M |
| 2026-06-26 | $5.00 | -3.85% | $5.00 | $5.07 | $4.70 | 156.20K |
| 2026-06-25 | $5.20 | -12.31% | $5.73 | $5.91 | $5.01 | 280.90K |
| 2026-06-24 | $5.93 | +2.07% | $5.91 | $6.43 | $5.55 | 1.10M |
| 2026-06-23 | $5.81 | -55.31% | $6.62 | $6.90 | $5.42 | 2.44M |
| 2026-06-22 | $13.00 | +155.91% | $11.00 | $23.80 | $11.00 | 62.10M |
| 2026-06-18 | $5.08 | -4.87% | $4.97 | $5.58 | $4.97 | 90.20K |
| 2026-06-17 | $5.34 | -8.25% | $5.53 | $6.13 | $4.80 | 4.76M |
| 2026-06-16 | $5.82 | +5.05% | $5.34 | $6.47 | $4.67 | 6.35M |
| 2026-06-15 | $5.54 | +15.42% | $4.69 | $6.12 | $4.69 | 37.50K |
| 2026-06-12 | $4.80 | -4.19% | $4.87 | $5.42 | $4.66 | 14.40K |
| 2026-06-11 | $5.01 | +2.24% | $5.00 | $5.05 | $4.68 | 8.40K |
| 2026-06-10 | $4.90 | -2.58% | $5.21 | $5.34 | $4.45 | 36.90K |
| 2026-06-09 | $5.03 | -2.14% | $5.17 | $5.22 | $4.99 | 10.00K |
| 2026-06-08 | $5.14 | -11.38% | $5.55 | $5.55 | $5.05 | 10.20K |
| 2026-06-05 | $5.80 | +14.62% | $5.01 | $5.84 | $4.55 | 13.90K |
| 2026-06-04 | $5.06 | +1.40% | $5.34 | $5.34 | $5.06 | 7.30K |
| 2026-06-03 | $4.99 | -10.09% | $5.56 | $5.56 | $4.99 | 4.70K |
| 2026-06-02 | $5.55 | +7.14% | $5.24 | $5.55 | $5.24 | 6.70K |
| 2026-06-01 | $5.18 | -7.17% | $5.22 | $5.34 | $4.96 | 19.00K |
| 2026-05-29 | $5.58 | +11.38% | $5.35 | $6.75 | $5.35 | 93.30K |
| 2026-05-28 | $5.01 | +2.24% | $4.80 | $5.30 | $4.80 | 12.10K |
| 2026-05-27 | $4.90 | -5.22% | $4.97 | $5.29 | $4.88 | 24.10K |
| 2026-05-26 | $5.17 | +15.40% | $4.47 | $5.94 | $4.39 | 154.10K |