NEXN(NEXN)
NEXN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.10 | $8.27 | $8.00 | $8.18 | 241,589 |
| 5/20/2026 | $8.27 | $8.36 | $8.10 | $8.18 | 331,830 |
| 5/19/2026 | $8.00 | $8.50 | $7.91 | $8.34 | 696,238 |
| 5/18/2026 | $7.64 | $8.07 | $7.60 | $8.00 | 382,741 |
| 5/15/2026 | $7.88 | $8.09 | $7.54 | $7.69 | 475,416 |
| 5/14/2026 | $7.72 | $8.19 | $7.51 | $8.08 | 440,300 |
| 5/13/2026 | $7.95 | $7.95 | $7.13 | $7.61 | 576,236 |
| 5/12/2026 | $7.42 | $7.59 | $7.25 | $7.43 | 235,500 |
| 5/11/2026 | $7.66 | $7.78 | $7.42 | $7.47 | 251,104 |
| 5/8/2026 | $7.64 | $7.72 | $7.36 | $7.69 | 156,100 |
| 5/7/2026 | $7.67 | $7.89 | $7.67 | $7.73 | 205,322 |
| 5/6/2026 | $7.60 | $7.75 | $7.38 | $7.63 | 240,000 |
| 5/5/2026 | $7.66 | $7.72 | $7.44 | $7.58 | 163,946 |
| 5/4/2026 | $7.53 | $7.74 | $7.53 | $7.68 | 197,746 |
| 5/1/2026 | $7.40 | $7.66 | $7.40 | $7.57 | 259,927 |
| 4/30/2026 | $7.27 | $7.43 | $7.10 | $7.34 | 207,350 |
| 4/29/2026 | $7.29 | $7.41 | $7.18 | $7.38 | 248,851 |
| 4/28/2026 | $7.25 | $7.43 | $7.17 | $7.34 | 258,300 |
| 4/27/2026 | $7.23 | $7.42 | $7.15 | $7.23 | 312,400 |
| 4/24/2026 | $7.13 | $7.37 | $7.08 | $7.37 | 236,151 |
| 4/23/2026 | $7.38 | $7.38 | $7.00 | $7.11 | 175,646 |
| 4/22/2026 | $7.43 | $7.51 | $7.31 | $7.42 | 251,900 |
| 4/21/2026 | $7.72 | $7.83 | $7.40 | $7.42 | 301,300 |
| 4/20/2026 | $7.47 | $7.75 | $7.46 | $7.74 | 470,300 |
| 4/17/2026 | $7.44 | $7.61 | $7.40 | $7.49 | 389,134 |
| 4/16/2026 | $7.31 | $7.42 | $7.19 | $7.40 | 291,900 |
| 4/15/2026 | $7.01 | $7.38 | $7.01 | $7.25 | 313,400 |
| 4/14/2026 | $7.08 | $7.25 | $6.94 | $7.05 | 231,219 |
| 4/13/2026 | $6.80 | $7.13 | $6.78 | $7.07 | 252,428 |
| 4/10/2026 | $6.85 | $6.95 | $6.76 | $6.85 | 225,600 |
| 4/9/2026 | $6.79 | $6.92 | $6.66 | $6.84 | 210,500 |
| 4/8/2026 | $6.84 | $6.97 | $6.73 | $6.88 | 185,943 |
| 4/7/2026 | $6.76 | $6.86 | $6.59 | $6.62 | 150,628 |
| 4/6/2026 | $6.60 | $6.86 | $6.59 | $6.83 | 212,783 |
| 4/2/2026 | $6.51 | $6.64 | $6.34 | $6.61 | 216,340 |
| 4/1/2026 | $6.91 | $7.00 | $6.31 | $6.53 | 548,605 |
| 3/31/2026 | $6.52 | $6.59 | $6.12 | $6.52 | 577,303 |
| 3/30/2026 | $6.49 | $6.71 | $6.49 | $6.56 | 231,900 |
| 3/27/2026 | $6.55 | $6.73 | $6.49 | $6.50 | 186,300 |
| 3/26/2026 | $6.51 | $6.70 | $6.51 | $6.65 | 172,607 |
| 3/25/2026 | $6.70 | $6.78 | $6.41 | $6.57 | 211,200 |
| 3/24/2026 | $6.56 | $6.69 | $6.45 | $6.67 | 263,446 |
| 3/23/2026 | $6.50 | $6.91 | $6.47 | $6.58 | 289,800 |
| 3/20/2026 | $6.61 | $6.94 | $6.19 | $6.58 | 840,438 |
| 3/19/2026 | $6.71 | $6.96 | $6.54 | $6.63 | 294,820 |
| 3/18/2026 | $6.77 | $6.89 | $6.66 | $6.81 | 368,108 |
| 3/17/2026 | $7.13 | $7.31 | $6.90 | $6.91 | 318,800 |
| 3/16/2026 | $7.41 | $7.41 | $6.77 | $7.06 | 1.05M |
| 3/13/2026 | $7.47 | $7.66 | $7.34 | $7.43 | 365,018 |
| 3/12/2026 | $7.45 | $7.71 | $7.45 | $7.53 | 811,281 |
| 3/11/2026 | $7.41 | $7.55 | $7.35 | $7.49 | 275,857 |
| 3/10/2026 | $7.33 | $7.44 | $6.97 | $7.41 | 466,842 |
| 3/9/2026 | $7.33 | $7.41 | $7.15 | $7.38 | 364,800 |
| 3/6/2026 | $7.37 | $7.47 | $7.19 | $7.46 | 364,000 |
| 3/5/2026 | $6.78 | $7.49 | $6.72 | $7.48 | 662,028 |
| 3/4/2026 | $6.42 | $6.86 | $6.34 | $6.68 | 468,114 |
| 3/3/2026 | $6.32 | $6.46 | $6.19 | $6.45 | 415,908 |
| 3/2/2026 | $6.34 | $6.57 | $6.32 | $6.47 | 304,947 |
| 2/27/2026 | $6.22 | $6.45 | $6.21 | $6.44 | 332,603 |
| 2/26/2026 | $6.10 | $6.34 | $6.10 | $6.32 | 388,800 |
| 2/25/2026 | $5.93 | $6.18 | $5.90 | $6.13 | 272,335 |
| 2/24/2026 | $5.86 | $6.03 | $5.82 | $5.96 | 233,718 |
| 2/23/2026 | $6.10 | $6.10 | $5.80 | $5.86 | 390,218 |
| 2/20/2026 | $5.95 | $6.23 | $5.92 | $6.14 | 272,947 |