NASDAQ : NXTS
Nexentis Technologies Inc. — Price history
Consumer Staples · Household & Personal Products · Israel
Last price 0.631 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 917.05K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexentis Technologies Inc. (NXTS) closed at 0.5853 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5944 | 0.6098 | 0.54 | 0.5853 | 169,458 | -7.24% |
| 2026-10-29 | 0.656 | 0.79 | 0.6001 | 0.631 | 1,717,007 | +0.40% |
| 2026-10-28 | 0.569 | 0.6499 | 0.55 | 0.6285 | 700,503 | +8.36% |
| 2026-10-27 | 0.5534 | 0.58 | 0.5201 | 0.58 | 146,153 | +3.15% |
| 2026-10-26 | 0.5874 | 0.5874 | 0.5115 | 0.5623 | 543,960 | +7.27% |
| 2026-10-23 | 0.573 | 0.573 | 0.5212 | 0.5242 | 30,816 | -7.55% |
| 2026-10-22 | 0.53 | 0.5785 | 0.5186 | 0.567 | 32,347 | +4.67% |
| 2026-10-21 | 0.6081 | 0.6098 | 0.5046 | 0.5417 | 151,864 | -11.96% |
| 2026-10-20 | 0.626 | 0.6299 | 0.5679 | 0.6153 | 113,939 | -3.92% |
| 2026-10-19 | 0.634 | 0.6456 | 0.6111 | 0.6404 | 41,906 | -0.73% |
| 2026-10-16 | 0.703 | 0.71 | 0.6116 | 0.6451 | 41,221 | -5.41% |
| 2026-10-15 | 0.6332 | 0.6872 | 0.5994 | 0.682 | 104,582 | +4.47% |
| 2026-10-14 | 0.7066 | 0.7066 | 0.6 | 0.6528 | 91,871 | -7.25% |
| 2026-10-13 | 0.71 | 0.7469 | 0.64 | 0.7038 | 120,349 | -6.88% |
| 2026-10-12 | 0.873 | 0.873 | 0.725 | 0.7558 | 318,964 | -11.86% |
| 2026-10-09 | 0.8221 | 0.96 | 0.8221 | 0.8575 | 178,843 | -2.98% |
| 2026-10-08 | 0.9555 | 1.01 | 0.88 | 0.8838 | 461,222 | -18.17% |
| 2026-10-07 | 1.12 | 1.185 | 0.94 | 1.08 | 18,422,216 | -22.30% |
| 2026-10-06 | 1.388 | 1.41 | 1.38 | 1.39 | 3,220 | +0.72% |
| 2026-10-05 | 1.46 | 1.47 | 1.371 | 1.38 | 3,633 | -7.38% |
| 2026-10-02 | 1.44 | 1.505 | 1.407 | 1.49 | 5,276 | +4.20% |
| 2026-10-01 | 1.41 | 1.46 | 1.41 | 1.43 | 7,206 | +2.88% |
| 2026-09-30 | 1.33 | 1.43 | 1.33 | 1.39 | 10,914 | -0.71% |
| 2026-09-29 | 1.45 | 1.45 | 1.37 | 1.4 | 7,508 | -4.44% |
| 2026-09-28 | 1.45 | 1.505 | 1.45 | 1.465 | 6,842 | -0.34% |
| 2026-09-25 | 1.45 | 1.52 | 1.37 | 1.47 | 25,747 | +0.68% |
| 2026-09-24 | 1.52 | 1.55 | 1.31 | 1.46 | 74,342 | +0.34% |
| 2026-09-23 | 1.43 | 1.66 | 1.14 | 1.455 | 473,583 | +3.19% |
| 2026-09-22 | 1.38 | 1.44 | 1.36 | 1.41 | 11,177 | +2.17% |
| 2026-09-21 | 1.33 | 1.38 | 1.29 | 1.38 | 13,553 | +5.34% |
| 2026-09-18 | 1.36 | 1.44 | 1.31 | 1.31 | 19,420 | -4.38% |
| 2026-09-17 | 1.4 | 1.4 | 1.32 | 1.37 | 15,560 | +0.00% |
| 2026-09-16 | 1.5 | 1.5 | 1.37 | 1.37 | 16,582 | -4.20% |
| 2026-09-15 | 1.62 | 1.62 | 1.28 | 1.43 | 59,181 | -8.34% |
| 2026-09-14 | 1.61 | 1.61 | 1.56 | 1.56 | 8,137 | -3.70% |
| 2026-09-11 | 1.635 | 1.64 | 1.55 | 1.62 | 7,277 | -4.14% |
| 2026-09-10 | 1.7 | 1.7 | 1.64 | 1.69 | 7,703 | +0.00% |
| 2026-09-09 | 1.635 | 1.72 | 1.635 | 1.69 | 6,746 | +1.20% |
| 2026-09-08 | 1.73 | 1.73 | 1.62 | 1.67 | 8,044 | -2.91% |
| 2026-09-04 | 1.73 | 1.74 | 1.61 | 1.72 | 10,136 | +2.38% |
| 2026-09-03 | 1.68 | 1.7 | 1.61 | 1.68 | 19,779 | -2.33% |
| 2026-09-02 | 1.76 | 1.894 | 1.61 | 1.72 | 31,988 | -2.27% |
| 2026-09-01 | 1.77 | 1.77 | 1.67 | 1.76 | 18,019 | -2.22% |
| 2026-08-31 | 1.86 | 1.86 | 1.692 | 1.8 | 35,923 | -2.17% |
| 2026-08-28 | 1.89 | 2.05 | 1.75 | 1.84 | 78,072 | -3.66% |
| 2026-08-27 | 1.88 | 1.91 | 1.808 | 1.91 | 14,421 | +1.60% |
| 2026-08-26 | 1.93 | 1.93 | 1.81 | 1.88 | 12,349 | +1.62% |
| 2026-08-25 | 1.87 | 1.88 | 1.73 | 1.85 | 95,283 | +3.93% |
| 2026-08-24 | 1.84 | 1.886 | 1.75 | 1.78 | 6,737 | +0.56% |
| 2026-08-21 | 1.88 | 1.896 | 1.7 | 1.77 | 7,202 | -1.67% |
| 2026-08-20 | 1.91 | 1.91 | 1.8 | 1.8 | 44,068 | -5.76% |
| 2026-08-19 | 2 | 2 | 1.91 | 1.91 | 12,677 | -3.54% |
| 2026-08-18 | 1.95 | 1.98 | 1.85 | 1.98 | 25,152 | +2.06% |
| 2026-08-17 | 1.98 | 1.98 | 1.81 | 1.94 | 16,084 | +1.57% |
| 2026-08-14 | 1.94 | 1.97 | 1.8 | 1.91 | 13,749 | -2.05% |
| 2026-08-13 | 1.82 | 2.02 | 1.75 | 1.95 | 127,659 | +5.98% |
| 2026-08-12 | 1.9 | 1.97 | 1.82 | 1.84 | 9,783 | -2.65% |
| 2026-08-11 | 1.92 | 1.92 | 1.8 | 1.89 | 18,019 | +0.53% |
| 2026-08-10 | 1.97 | 1.97 | 1.86 | 1.88 | 17,274 | -0.53% |
| 2026-08-07 | 1.93 | 1.99 | 1.83 | 1.89 | 12,984 | -1.82% |
| 2026-08-06 | 1.98 | 2.01 | 1.88 | 1.925 | 20,632 | +4.05% |
| 2026-08-05 | 2.11 | 2.11 | 1.79 | 1.85 | 50,313 | -8.42% |
| 2026-08-04 | 2.13 | 2.16 | 1.9 | 2.02 | 172,642 | -2.42% |
| 2026-08-03 | 1.81 | 2.11 | 1.74 | 2.07 | 124,719 | +21.05% |
| 2026-07-31 | 1.59 | 1.86 | 1.52 | 1.71 | 151,426 | +10.32% |
| 2026-07-30 | 1.51 | 1.71 | 1.45 | 1.55 | 69,442 | +4.73% |
| 2026-07-29 | 1.63 | 1.63 | 1.45 | 1.48 | 51,126 | -4.52% |
| 2026-07-28 | 1.51 | 1.62 | 1.43 | 1.55 | 610,502 | -7.19% |
| 2026-07-27 | 1.75 | 1.79 | 1.6 | 1.67 | 34,014 | -7.22% |
| 2026-07-24 | 1.94 | 1.94 | 1.76 | 1.8 | 18,970 | -5.76% |
| 2026-07-23 | 1.99 | 2 | 1.83 | 1.91 | 51,275 | -7.28% |
| 2026-07-22 | 2.08 | 2.12 | 1.815 | 2.06 | 84,954 | -2.37% |
| 2026-07-21 | 2.3 | 2.41 | 2.09 | 2.11 | 29,927 | -7.86% |
| 2026-07-20 | 2.3 | 2.3 | 2.12 | 2.29 | 26,150 | +0.00% |
| 2026-07-17 | 2.49 | 2.52 | 2.22 | 2.29 | 35,055 | -7.66% |
| 2026-07-16 | 2.61 | 2.807 | 2.44 | 2.48 | 43,464 | -5.70% |
| 2026-07-15 | 2.62 | 2.69 | 2.357 | 2.63 | 168,791 | -1.13% |
| 2026-07-14 | 3.16 | 3.18 | 2.61 | 2.66 | 93,896 | -14.47% |
| 2026-07-13 | 3.56 | 3.56 | 2.94 | 3.11 | 78,710 | -14.56% |
| 2026-07-10 | 3.79 | 3.79 | 3.58 | 3.64 | 16,396 | -4.46% |
| 2026-07-09 | 3.68 | 3.81 | 3.52 | 3.81 | 34,953 | +2.14% |
| 2026-07-08 | 3.78 | 3.78 | 3.48 | 3.73 | 44,561 | -3.62% |
| 2026-07-07 | 3.6 | 3.97 | 3.31 | 3.87 | 317,968 | +1.57% |
| 2026-07-06 | 4.16 | 4.185 | 3.61 | 3.81 | 107,227 | -11.40% |
| 2026-07-02 | 4.4 | 4.55 | 4.06 | 4.3 | 123,008 | -3.59% |
| 2026-07-01 | 4.19 | 4.53 | 4.17 | 4.46 | 77,732 | +3.48% |
| 2026-06-30 | 4.35 | 4.57 | 4.24 | 4.31 | 90,562 | -7.71% |
| 2026-06-29 | 4.61 | 4.74 | 4.19 | 4.67 | 1,125,509 | -6.60% |
| 2026-06-26 | 5 | 5.075 | 4.7 | 5 | 156,246 | -3.85% |
| 2026-06-25 | 5.73 | 5.91 | 5.01 | 5.2 | 283,564 | -12.31% |
| 2026-06-24 | 5.91 | 6.43 | 5.55 | 5.93 | 1,104,225 | +2.07% |
| 2026-06-23 | 6.62 | 6.9 | 5.42 | 5.81 | 2,436,588 | -55.31% |
| 2026-06-22 | 11 | 23.8 | 11 | 13 | 62,104,163 | +155.91% |
| 2026-06-18 | 4.97 | 5.58 | 4.97 | 5.08 | 90,232 | -4.87% |
| 2026-06-17 | 5.53 | 6.125 | 4.8 | 5.34 | 4,762,317 | -8.25% |
| 2026-06-16 | 5.34 | 6.47 | 4.67 | 5.82 | 6,346,820 | +5.05% |
| 2026-06-15 | 4.69 | 6.118 | 4.69 | 5.54 | 38,342 | +15.42% |
| 2026-06-12 | 4.87 | 5.42 | 4.661 | 4.8 | 14,399 | -4.19% |
| 2026-06-11 | 5 | 5.05 | 4.68 | 5.01 | 8,412 | +2.24% |
| 2026-06-10 | 5.21 | 5.34 | 4.45 | 4.9 | 36,883 | -2.58% |
| 2026-06-09 | 5.17 | 5.22 | 4.99 | 5.03 | 10,239 | -2.14% |
| 2026-06-08 | 5.55 | 5.55 | 5.05 | 5.14 | 10,192 | -11.38% |
| 2026-06-05 | 5.01 | 5.842 | 4.55 | 5.8 | 13,898 | +14.62% |
| 2026-06-04 | 5.34 | 5.34 | 5.06 | 5.06 | 7,442 | +1.40% |
| 2026-06-03 | 5.56 | 5.56 | 4.99 | 4.99 | 4,652 | -10.09% |
| 2026-06-02 | 5.235 | 5.553 | 5.235 | 5.55 | 6,726 | +7.14% |
| 2026-06-01 | 5.22 | 5.345 | 4.957 | 5.18 | 19,045 | -7.17% |
| 2026-05-29 | 5.35 | 6.75 | 5.35 | 5.58 | 93,357 | +11.38% |
| 2026-05-28 | 4.8 | 5.3 | 4.8 | 5.01 | 12,254 | +2.24% |
| 2026-05-27 | 4.97 | 5.29 | 4.884 | 4.9 | 24,301 | -5.22% |
| 2026-05-26 | 4.47 | 5.94 | 4.39 | 5.17 | 154,803 | +15.40% |
| 2026-05-22 | 4.41 | 4.71 | 4.398 | 4.48 | 7,027 | +1.36% |
| 2026-05-21 | 4.48 | 4.58 | 4.29 | 4.42 | 5,010 | -0.11% |
| 2026-05-20 | 4.355 | 4.48 | 4.18 | 4.425 | 7,574 | +5.35% |
| 2026-05-19 | 4.85 | 5.185 | 4.02 | 4.2 | 49,420 | -14.98% |
| 2026-05-18 | 4.27 | 6.25 | 4.186 | 4.94 | 276,817 | +10.76% |
| 2026-05-15 | 4.74 | 4.74 | 4.38 | 4.46 | 11,922 | -3.88% |
| 2026-05-14 | 5.11 | 5.11 | 4.539 | 4.64 | 7,248 | -1.49% |
| 2026-05-13 | 4.62 | 4.97 | 4.6 | 4.71 | 16,594 | +1.73% |
| 2026-05-12 | 4.75 | 5 | 4.6 | 4.63 | 12,566 | -1.17% |