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 |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.43 | 0.01 | 0.08% | 12.38 | 12.45 | 12.12 | 154,027 |
| May 20 2024 | 12.42 | 0.31 | 2.56% | 12.28 | 12.56 | 12.21 | 153,535 |
| May 17 2024 | 12.11 | -0.09 | -0.74% | 12.20 | 12.23 | 12.02 | 85,676 |
| May 16 2024 | 12.20 | -0.02 | -0.16% | 12.30 | 12.35 | 12.00 | 102,785 |
| May 15 2024 | 12.22 | 0.28 | 2.35% | 11.95 | 12.28 | 11.86 | 164,844 |
| May 14 2024 | 11.94 | 0.14 | 1.19% | 11.78 | 12.19 | 11.76 | 206,270 |
| May 13 2024 | 11.80 | 0.28 | 2.43% | 11.48 | 11.89 | 11.40 | 159,035 |
| May 10 2024 | 11.52 | 0.21 | 1.86% | 11.42 | 11.76 | 11.42 | 226,294 |
| May 09 2024 | 11.31 | -0.18 | -1.57% | 11.44 | 11.53 | 11.19 | 136,569 |
| May 08 2024 | 11.49 | 0.26 | 2.32% | 11.23 | 11.55 | 11.06 | 160,921 |
| May 07 2024 | 11.23 | 0.33 | 3.03% | 10.88 | 11.26 | 10.88 | 151,864 |
| May 06 2024 | 10.90 | -0.17 | -1.54% | 11.46 | 11.46 | 10.85 | 213,416 |
| May 03 2024 | 11.07 | 0.45 | 4.24% | 10.73 | 11.15 | 10.71 | 230,840 |
| May 02 2024 | 10.62 | 0.08 | 0.76% | 10.56 | 10.77 | 10.53 | 141,797 |
| Apr 30 2024 | 10.54 | -0.16 | -1.50% | 10.50 | 10.79 | 10.42 | 194,187 |
| Apr 29 2024 | 10.70 | 0.48 | 4.70% | 10.36 | 10.80 | 10.30 | 182,540 |
| Apr 26 2024 | 10.22 | 0.69 | 7.18% | 9.77 | 10.54 | 9.77 | 280,094 |
| Apr 25 2024 | 9.535 | -0.13 | -1.29% | 9.695 | 9.79 | 9.515 | 88,570 |
| 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 |
