Register for streaming realtime charts, analysis tools, and prices.
NXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.84 | -0.06 | -0.50% | 11.84 | 11.89 | 11.78 | 1,759 |
| May 09 2024 | 11.90 | 0.06 | 0.51% | 11.77 | 11.9534 | 11.77 | 2,735 |
| May 08 2024 | 11.84 | -0.06 | -0.50% | 11.7934 | 11.8999 | 11.7934 | 4,392 |
| May 07 2024 | 11.90 | 0.14 | 1.19% | 11.76 | 11.90 | 11.76 | 512 |
| May 06 2024 | 11.76 | 0.05 | 0.42% | 11.65 | 11.9587 | 11.65 | 15,256 |
| May 03 2024 | 11.711 | 0.02 | 0.20% | 11.71 | 11.88 | 11.71 | 1,858 |
| May 02 2024 | 11.6873 | 0.03 | 0.23% | 11.66 | 11.7499 | 11.65 | 641 |
| May 01 2024 | 11.66 | 0.06 | 0.56% | 11.79 | 11.79 | 11.63 | 3,478 |
| Apr 30 2024 | 11.595 | 0.05 | 0.47% | 11.565 | 11.6299 | 11.54 | 29,634 |
| Apr 29 2024 | 11.541 | -0.08 | -0.66% | 11.61 | 11.7353 | 11.541 | 18,631 |
| Apr 26 2024 | 11.6181 | 0.04 | 0.37% | 11.67 | 11.71 | 11.59 | 4,003 |
| Apr 25 2024 | 11.575 | -0.03 | -0.22% | 11.54 | 11.60 | 11.5397 | 3,351 |
| Apr 24 2024 | 11.60 | 0.03 | 0.26% | 11.65 | 11.65 | 11.54 | 5,405 |
| Apr 23 2024 | 11.5698 | 0.03 | 0.26% | 11.57 | 11.70 | 11.55 | 3,859 |
| Apr 22 2024 | 11.54 | 0.03 | 0.25% | 11.51 | 11.6167 | 11.51 | 1,348 |
| Apr 19 2024 | 11.511 | -0.05 | -0.42% | 11.666 | 11.666 | 11.511 | 6,675 |
| Apr 18 2024 | 11.56 | -0.02 | -0.17% | 11.51 | 11.57 | 11.51 | 2,219 |
| Apr 17 2024 | 11.58 | 0.02 | 0.20% | 11.65 | 11.65 | 11.53 | 5,291 |
| Apr 16 2024 | 11.5565 | 0.04 | 0.32% | 11.47 | 11.5599 | 11.47 | 4,216 |
| Apr 15 2024 | 11.52 | -0.01 | -0.13% | 11.50 | 11.56 | 11.49 | 12,118 |
| Apr 12 2024 | 11.5347 | -0.10 | -0.82% | 11.57 | 11.57 | 11.49 | 15,160 |
| Apr 11 2024 | 11.63 | 0.06 | 0.52% | 11.69 | 11.69 | 11.56 | 3,658 |
| Apr 10 2024 | 11.57 | -0.14 | -1.20% | 11.65 | 11.65 | 11.52 | 19,215 |
| Apr 09 2024 | 11.71 | 0.13 | 1.08% | 11.56 | 11.71 | 11.56 | 7,576 |
| Apr 08 2024 | 11.585 | 0.02 | 0.13% | 11.51 | 11.5999 | 11.51 | 4,564 |
| Apr 05 2024 | 11.57 | -0.09 | -0.77% | 11.64 | 11.66 | 11.51 | 11,218 |
| Apr 04 2024 | 11.66 | 0.00 | 0.00% | 11.6139 | 11.6899 | 11.61 | 13,070 |
| Apr 03 2024 | 11.66 | 0.00 | 0.00% | 11.61 | 11.67 | 11.61 | 5,073 |
| Apr 02 2024 | 11.66 | 0.06 | 0.52% | 11.5734 | 11.68 | 11.57 | 16,795 |
| Apr 01 2024 | 11.60 | -0.04 | -0.34% | 11.71 | 11.71 | 11.58 | 9,594 |
| Mar 28 2024 | 11.64 | -0.04 | -0.34% | 11.68 | 11.84 | 11.64 | 16,148 |
| Mar 27 2024 | 11.68 | 0.05 | 0.43% | 11.71 | 11.71 | 11.675 | 4,934 |
| Mar 26 2024 | 11.63 | 0.01 | 0.09% | 11.66 | 11.68 | 11.62 | 7,908 |
| Mar 25 2024 | 11.62 | -0.11 | -0.94% | 11.68 | 11.7299 | 11.04 | 32,804 |
| Mar 22 2024 | 11.73 | 0.05 | 0.43% | 11.75 | 11.75 | 11.67 | 8,893 |
| Mar 21 2024 | 11.68 | 0.04 | 0.38% | 11.6188 | 11.69 | 11.6188 | 7,718 |
| Mar 20 2024 | 11.6356 | -0.02 | -0.21% | 11.64 | 11.72 | 11.60 | 7,933 |
| Mar 19 2024 | 11.66 | 0.00 | 0.00% | 11.665 | 11.7068 | 11.66 | 3,235 |
| Mar 18 2024 | 11.66 | 0.00 | 0.00% | 11.63 | 11.71 | 11.63 | 12,010 |
| Mar 15 2024 | 11.66 | 0.03 | 0.26% | 11.58 | 11.745 | 11.58 | 9,216 |
| Mar 14 2024 | 11.63 | -0.04 | -0.34% | 11.62 | 12.00 | 11.58 | 13,592 |
| Mar 13 2024 | 11.67 | 0.01 | 0.09% | 11.63 | 11.6813 | 11.63 | 8,956 |
| Mar 12 2024 | 11.66 | 0.03 | 0.26% | 11.61 | 11.67 | 11.59 | 42,709 |
| Mar 11 2024 | 11.63 | 0.00 | 0.00% | 11.67 | 11.67 | 11.60 | 9,250 |
| Mar 08 2024 | 11.63 | -0.03 | -0.26% | 11.64 | 11.6651 | 11.623 | 13,356 |
| Mar 07 2024 | 11.66 | -0.02 | -0.17% | 11.69 | 11.70 | 11.65 | 17,119 |
| Mar 06 2024 | 11.68 | -0.02 | -0.17% | 11.67 | 11.72 | 11.66 | 17,254 |
| Mar 05 2024 | 11.70 | 0.01 | 0.09% | 11.69 | 11.75 | 11.69 | 5,099 |
| Mar 04 2024 | 11.69 | -0.01 | -0.09% | 11.77 | 11.94 | 11.60 | 10,315 |
| Mar 01 2024 | 11.70 | -0.02 | -0.17% | 11.80 | 11.80 | 11.70 | 18,207 |
| Feb 29 2024 | 11.72 | 0.07 | 0.60% | 11.72 | 11.72 | 11.6405 | 5,984 |
| Feb 28 2024 | 11.65 | -0.05 | -0.44% | 11.73 | 11.7399 | 11.6499 | 23,394 |
| Feb 27 2024 | 11.7018 | -0.03 | -0.24% | 11.70 | 11.79 | 11.70 | 18,035 |
| Feb 26 2024 | 11.73 | -0.05 | -0.44% | 11.75 | 11.82 | 11.70 | 12,246 |
| Feb 23 2024 | 11.7818 | -0.10 | -0.87% | 11.80 | 11.88 | 11.78 | 10,341 |
| Feb 22 2024 | 11.8847 | 0.01 | 0.12% | 11.88 | 11.99 | 11.88 | 2,040 |
| Feb 21 2024 | 11.8701 | 0.04 | 0.32% | 11.94 | 11.94 | 11.87 | 2,177 |
| Feb 20 2024 | 11.8326 | 0.00 | -0.02% | 11.80 | 11.95 | 11.74 | 5,607 |
| Feb 16 2024 | 11.835 | 0.03 | 0.21% | 11.85 | 11.85 | 11.74 | 4,436 |
| Feb 15 2024 | 11.81 | 0.07 | 0.60% | 11.74 | 11.87 | 11.74 | 6,856 |
| Feb 14 2024 | 11.7401 | 0.00 | 0.04% | 11.69 | 11.8095 | 11.69 | 7,592 |
| Feb 13 2024 | 11.7359 | -0.09 | -0.80% | 11.94 | 11.94 | 11.66 | 4,634 |
| Feb 12 2024 | 11.8301 | 0.01 | 0.09% | 11.82 | 11.88 | 11.7797 | 15,075 |
