Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 107.70 | 2.90 | 2.77% | 104.20 | 107.70 | 104.00 | 252 |
| Jul 01 2024 | 104.80 | 2.10 | 2.04% | 104.60 | 106.20 | 104.60 | 217 |
| Jun 28 2024 | 102.70 | -5.50 | -5.08% | 108.90 | 108.90 | 102.70 | 772 |
| Jun 27 2024 | 108.20 | -0.20 | -0.18% | 108.80 | 110.10 | 108.20 | 1,521 |
| Jun 26 2024 | 108.40 | -1.80 | -1.63% | 109.90 | 110.00 | 108.30 | 94 |
| Jun 25 2024 | 110.20 | 2.40 | 2.23% | 108.00 | 110.20 | 108.00 | 85 |
| Jun 24 2024 | 107.80 | 0.70 | 0.65% | 106.00 | 108.40 | 105.90 | 304 |
| Jun 21 2024 | 107.10 | -0.90 | -0.83% | 110.00 | 110.00 | 107.10 | 119 |
| Jun 20 2024 | 108.00 | 2.10 | 1.98% | 108.10 | 108.10 | 107.60 | 158 |
| Jun 19 2024 | 105.90 | 1.90 | 1.83% | 104.00 | 106.30 | 103.50 | 226 |
| Jun 18 2024 | 104.00 | -0.90 | -0.86% | 105.20 | 105.20 | 103.00 | 224 |
| Jun 17 2024 | 104.90 | 2.80 | 2.74% | 103.20 | 104.90 | 102.60 | 537 |
| Jun 14 2024 | 102.10 | -4.20 | -3.95% | 106.00 | 106.20 | 101.20 | 444 |
| Jun 13 2024 | 106.30 | -3.30 | -3.01% | 107.90 | 107.90 | 106.30 | 146 |
| Jun 12 2024 | 109.60 | 2.30 | 2.14% | 107.50 | 110.00 | 107.50 | 240 |
| Jun 11 2024 | 107.30 | -0.30 | -0.28% | 108.70 | 109.10 | 107.30 | 414 |
| Jun 10 2024 | 107.60 | -1.30 | -1.19% | 106.80 | 108.30 | 106.80 | 192 |
| Jun 07 2024 | 108.90 | -1.20 | -1.09% | 110.90 | 111.00 | 107.80 | 711 |
| Jun 06 2024 | 110.10 | 0.20 | 0.18% | 110.10 | 110.10 | 110.10 | 20 |
| Jun 05 2024 | 109.90 | 1.20 | 1.10% | 108.50 | 110.10 | 108.50 | 47 |
| Jun 04 2024 | 108.70 | -2.20 | -1.98% | 110.00 | 110.00 | 108.70 | 228 |
| Jun 03 2024 | 110.90 | -1.10 | -0.98% | 113.50 | 113.60 | 110.80 | 228 |
| May 31 2024 | 112.00 | 0.90 | 0.81% | 111.10 | 112.00 | 110.00 | 724 |
| May 30 2024 | 111.10 | -0.60 | -0.54% | 110.50 | 111.20 | 110.50 | 322 |
| May 29 2024 | 111.70 | 0.10 | 0.09% | 110.70 | 111.70 | 109.30 | 897 |
| May 28 2024 | 111.60 | -4.10 | -3.54% | 116.00 | 116.00 | 111.10 | 1,319 |
| May 27 2024 | 115.70 | 1.00 | 0.87% | 114.60 | 115.70 | 114.00 | 2,495 |
| May 24 2024 | 114.70 | 0.70 | 0.61% | 114.40 | 114.70 | 113.40 | 440 |
| May 23 2024 | 114.00 | 5.50 | 5.07% | 109.00 | 115.30 | 109.00 | 351 |
| May 22 2024 | 108.50 | 0.10 | 0.09% | 108.60 | 108.80 | 108.40 | 98 |
| May 21 2024 | 108.40 | -1.90 | -1.72% | 107.40 | 108.40 | 106.90 | 273 |
| May 20 2024 | 110.30 | 0.50 | 0.46% | 109.80 | 110.40 | 109.60 | 177 |
| May 17 2024 | 109.80 | -1.00 | -0.90% | 110.30 | 110.30 | 108.20 | 456 |
| May 16 2024 | 110.80 | 0.20 | 0.18% | 110.40 | 111.00 | 110.00 | 538 |
| May 15 2024 | 110.60 | 1.70 | 1.56% | 109.70 | 110.80 | 109.40 | 293 |
| May 14 2024 | 108.90 | 2.00 | 1.87% | 108.20 | 108.90 | 108.10 | 170 |
| May 13 2024 | 106.90 | -1.80 | -1.66% | 109.60 | 110.00 | 106.70 | 675 |
| May 10 2024 | 108.70 | 3.10 | 2.94% | 106.80 | 109.00 | 106.80 | 570 |
| May 09 2024 | 105.60 | 1.80 | 1.73% | 104.80 | 105.60 | 104.80 | 15 |
| May 08 2024 | 103.80 | -0.30 | -0.29% | 104.20 | 105.10 | 103.20 | 1,023 |
| May 07 2024 | 104.10 | 0.70 | 0.68% | 103.70 | 104.10 | 103.30 | 440 |
| May 06 2024 | 103.40 | 3.55 | 3.56% | 100.20 | 103.40 | 99.90 | 1,289 |
| May 03 2024 | 99.85 | -2.05 | -2.01% | 102.50 | 102.50 | 98.50 | 705 |
| May 02 2024 | 101.90 | 1.20 | 1.19% | 101.20 | 101.90 | 99.35 | 158 |
| Apr 30 2024 | 100.70 | -0.10 | -0.10% | 101.30 | 102.00 | 100.60 | 668 |
| Apr 29 2024 | 100.80 | 1.55 | 1.56% | 99.80 | 101.10 | 99.80 | 124 |
| Apr 26 2024 | 99.25 | 1.95 | 2.00% | 97.45 | 99.60 | 97.20 | 430 |
| Apr 25 2024 | 97.30 | -0.95 | -0.97% | 98.00 | 98.15 | 94.70 | 490 |
| Apr 24 2024 | 98.25 | 1.00 | 1.03% | 98.20 | 98.75 | 97.85 | 891 |
| Apr 23 2024 | 97.25 | -0.15 | -0.15% | 97.35 | 97.80 | 97.10 | 146 |
| Apr 22 2024 | 97.40 | 0.45 | 0.46% | 98.15 | 99.15 | 96.70 | 594 |
| Apr 19 2024 | 96.95 | -1.35 | -1.37% | 97.30 | 98.25 | 96.35 | 360 |
| Apr 18 2024 | 98.30 | 2.90 | 3.04% | 96.20 | 98.30 | 96.20 | 45 |
| Apr 17 2024 | 95.40 | -2.25 | -2.30% | 97.15 | 98.30 | 95.40 | 437 |
| Apr 16 2024 | 97.65 | -3.35 | -3.32% | 100.50 | 101.30 | 96.95 | 833 |
| Apr 15 2024 | 101.00 | 3.80 | 3.91% | 97.80 | 101.20 | 97.80 | 676 |
| Apr 12 2024 | 97.20 | 0.90 | 0.93% | 97.20 | 97.20 | 97.20 | 50 |
| Apr 11 2024 | 96.30 | 0.30 | 0.31% | 97.00 | 97.30 | 96.30 | 49 |
| Apr 10 2024 | 96.00 | -2.85 | -2.88% | 98.20 | 98.25 | 96.00 | 236 |
| Apr 09 2024 | 98.85 | -0.30 | -0.30% | 100.90 | 100.90 | 98.10 | 364 |
| Apr 08 2024 | 99.15 | 2.85 | 2.96% | 96.25 | 99.50 | 96.25 | 646 |
| Apr 05 2024 | 96.30 | 0.50 | 0.52% | 95.15 | 96.30 | 95.15 | 21 |
| Apr 04 2024 | 95.80 | 0.40 | 0.42% | 96.45 | 96.45 | 95.80 | 73 |
