Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.66 | -0.08 | -0.82% | 9.74 | 9.74 | 9.55 | 68,554 |
| Apr 23 2024 | 9.74 | 0.07 | 0.72% | 9.72 | 9.845 | 9.635 | 84,465 |
| Apr 22 2024 | 9.67 | 0.21 | 2.17% | 9.66 | 9.885 | 9.63 | 137,171 |
| Apr 19 2024 | 9.465 | -0.28 | -2.87% | 9.645 | 9.705 | 9.26 | 281,716 |
| Apr 18 2024 | 9.745 | 0.03 | 0.31% | 9.69 | 9.835 | 9.595 | 124,369 |
| Apr 17 2024 | 9.715 | 0.15 | 1.62% | 9.485 | 9.80 | 9.43 | 87,079 |
| Apr 16 2024 | 9.56 | -0.05 | -0.47% | 9.425 | 9.685 | 9.325 | 127,881 |
| Apr 15 2024 | 9.605 | -0.14 | -1.39% | 9.685 | 9.75 | 9.51 | 105,715 |
| Apr 12 2024 | 9.74 | -0.25 | -2.50% | 10.05 | 10.23 | 9.74 | 119,900 |
| Apr 11 2024 | 9.99 | -0.12 | -1.19% | 9.96 | 10.08 | 9.725 | 194,061 |
| Apr 10 2024 | 10.11 | 0.13 | 1.30% | 10.03 | 10.65 | 10.02 | 304,708 |
| Apr 09 2024 | 9.98 | 0.12 | 1.17% | 9.84 | 10.13 | 9.715 | 134,154 |
| Apr 08 2024 | 9.865 | 0.16 | 1.65% | 9.715 | 9.93 | 9.56 | 101,588 |
| Apr 05 2024 | 9.705 | 0.00 | 0.00% | 9.555 | 9.76 | 9.475 | 146,280 |
| Apr 04 2024 | 9.705 | 0.01 | 0.10% | 9.70 | 9.98 | 9.60 | 190,217 |
| Apr 03 2024 | 9.695 | 0.40 | 4.25% | 9.50 | 9.95 | 9.465 | 288,078 |
| Apr 02 2024 | 9.30 | -0.18 | -1.85% | 9.505 | 9.65 | 9.24 | 247,326 |
| Mar 28 2024 | 9.475 | 0.01 | 0.11% | 9.48 | 9.565 | 9.245 | 247,327 |
| Mar 27 2024 | 9.465 | 0.20 | 2.10% | 9.34 | 9.495 | 9.205 | 166,502 |
| Mar 26 2024 | 9.27 | 0.33 | 3.69% | 8.905 | 9.27 | 8.80 | 240,475 |
| Mar 25 2024 | 8.94 | -0.20 | -2.19% | 9.145 | 9.15 | 8.925 | 133,913 |
| Mar 22 2024 | 9.14 | 0.20 | 2.24% | 8.965 | 9.205 | 8.965 | 183,782 |
| Mar 21 2024 | 8.94 | 0.18 | 2.11% | 8.945 | 9.12 | 8.78 | 198,374 |
| Mar 20 2024 | 8.755 | -0.22 | -2.45% | 8.95 | 8.975 | 8.705 | 163,694 |
| Mar 19 2024 | 8.975 | -0.25 | -2.71% | 9.24 | 9.24 | 8.82 | 221,080 |
| Mar 18 2024 | 9.225 | 0.31 | 3.48% | 8.93 | 9.40 | 8.915 | 360,865 |
| Mar 15 2024 | 8.915 | 0.17 | 1.94% | 8.665 | 9.52 | 8.415 | 2,193,175 |
| Mar 14 2024 | 8.745 | -0.02 | -0.17% | 8.90 | 8.97 | 8.705 | 327,926 |
| Mar 13 2024 | 8.76 | -0.14 | -1.52% | 8.88 | 9.00 | 8.455 | 466,243 |
| Mar 12 2024 | 8.895 | -0.57 | -5.97% | 9.47 | 9.47 | 8.88 | 498,534 |
| Mar 11 2024 | 9.46 | -0.56 | -5.59% | 10.07 | 10.07 | 9.455 | 241,236 |
| Mar 08 2024 | 10.02 | 0.08 | 0.86% | 9.93 | 10.08 | 9.64 | 226,105 |
| Mar 07 2024 | 9.935 | 0.32 | 3.27% | 9.56 | 9.99 | 9.36 | 506,763 |
| Mar 06 2024 | 9.62 | -0.36 | -3.61% | 9.98 | 10.18 | 9.56 | 506,577 |
| Mar 05 2024 | 9.98 | -0.38 | -3.67% | 10.22 | 10.35 | 9.72 | 595,267 |
| Mar 04 2024 | 10.36 | 0.22 | 2.17% | 10.03 | 10.36 | 9.95 | 630,609 |
| Mar 01 2024 | 10.14 | -0.47 | -4.43% | 10.33 | 10.33 | 9.92 | 742,537 |
| Feb 29 2024 | 10.61 | -2.68 | -20.17% | 9.90 | 10.97 | 9.75 | 1,464,465 |
| Feb 28 2024 | 13.29 | -0.46 | -3.35% | 13.85 | 13.95 | 13.10 | 204,667 |
| Feb 27 2024 | 13.75 | -0.72 | -4.98% | 14.40 | 14.57 | 13.20 | 229,121 |
| Feb 26 2024 | 14.47 | 0.18 | 1.26% | 14.37 | 14.58 | 14.25 | 78,965 |
| Feb 23 2024 | 14.29 | 0.00 | 0.00% | 14.30 | 14.40 | 14.03 | 71,727 |
| Feb 22 2024 | 14.29 | 0.09 | 0.63% | 14.44 | 14.50 | 14.22 | 77,661 |
| Feb 21 2024 | 14.20 | 0.10 | 0.71% | 14.03 | 14.47 | 14.00 | 70,696 |
| Feb 20 2024 | 14.10 | -0.70 | -4.73% | 14.75 | 14.75 | 14.08 | 131,816 |
| Feb 19 2024 | 14.80 | 0.02 | 0.14% | 14.84 | 14.93 | 14.70 | 40,525 |
| Feb 16 2024 | 14.78 | -0.02 | -0.14% | 14.86 | 14.95 | 14.68 | 54,357 |
| Feb 15 2024 | 14.80 | 0.22 | 1.51% | 14.78 | 14.84 | 14.54 | 60,345 |
| Feb 14 2024 | 14.58 | -0.07 | -0.48% | 14.60 | 14.85 | 14.51 | 82,443 |
| Feb 13 2024 | 14.65 | -0.32 | -2.14% | 14.85 | 14.98 | 14.61 | 74,207 |
| Feb 12 2024 | 14.97 | 0.32 | 2.18% | 14.95 | 15.05 | 14.74 | 66,669 |
| Feb 09 2024 | 14.65 | -0.21 | -1.41% | 14.94 | 14.96 | 14.64 | 55,501 |
| Feb 08 2024 | 14.86 | 0.23 | 1.57% | 14.70 | 15.00 | 14.64 | 113,202 |
| Feb 07 2024 | 14.63 | -0.26 | -1.75% | 14.83 | 14.93 | 14.63 | 59,264 |
| Feb 06 2024 | 14.89 | -0.20 | -1.33% | 15.05 | 15.10 | 14.67 | 96,192 |
| Feb 05 2024 | 15.09 | -0.02 | -0.13% | 15.12 | 15.22 | 15.02 | 52,509 |
| Feb 02 2024 | 15.11 | 0.16 | 1.07% | 15.32 | 15.50 | 15.11 | 90,430 |
| Feb 01 2024 | 14.95 | -0.54 | -3.49% | 15.28 | 15.35 | 14.92 | 95,761 |
| Jan 31 2024 | 15.49 | -0.03 | -0.19% | 15.46 | 15.59 | 15.40 | 66,679 |
| Jan 30 2024 | 15.52 | -0.02 | -0.13% | 15.60 | 15.70 | 15.38 | 62,521 |
| Jan 29 2024 | 15.54 | 0.28 | 1.83% | 15.26 | 15.54 | 15.12 | 102,644 |
| Jan 26 2024 | 15.26 | 0.20 | 1.33% | 15.19 | 15.31 | 15.00 | 94,972 |
