NASDAQ:NXTS | Historical Stock Price | Nexentis Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.41$19.88$281.03$3,973.10$56,170.81$794,130.752010-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$9,003.75$9,003.750——
2018-12-28$9,003.75$9,003.750——
2018-12-27$9,003.75$9,003.750——
2018-12-26$9,003.75$9,003.750——
2018-12-24$9,003.75$9,003.750——
2018-12-21$9,003.75$9,003.750——
2018-12-20$9,003.75$9,003.750——
2018-12-19$9,003.75$9,003.750——
2018-12-18$9,003.75$9,003.750——
2018-12-17$9,003.75$9,003.750——
2018-12-14$9,003.75$9,003.750——
2018-12-13$9,003.75$9,003.750——
2018-12-12$9,003.75$9,003.750——
2018-12-11$9,003.75$9,003.750——
2018-12-10$12,605.25$12,605.250——
2018-12-07$12,605.25$12,605.250——
2018-12-06$12,605.25$12,605.250——
2018-12-04$12,605.25$12,605.250——
2018-12-03$12,605.25$12,605.250——
2018-11-30$12,605.25$12,605.250——
2018-11-29$12,605.25$12,605.250——
2018-11-28$12,605.25$12,605.250——
2018-11-27$12,605.25$12,605.250——
2018-11-26$12,605.25$12,605.250——
2018-11-23$12,605.25$12,605.250——
2018-11-21$12,605.25$12,605.250——
2018-11-20$12,605.25$12,605.250——
2018-11-19$12,605.25$12,605.250——
2018-11-16$12,605.25$12,605.250——
2018-11-15$12,605.25$12,605.250——
2018-11-14$12,605.25$12,605.250——
2018-11-13$12,605.25$12,605.250——
2018-11-12$12,605.25$12,605.250——
2018-11-09$12,605.25$12,605.250——
2018-11-08$12,605.25$12,605.250——
2018-11-07$12,605.25$12,605.250——
2018-11-06$12,605.25$12,605.250——
2018-11-05$12,605.25$12,605.250——
2018-11-02$12,605.25$12,605.250——
2018-11-01$12,605.25$12,605.250——
2018-10-31$12,605.25$12,605.250——
2018-10-30$12,605.25$12,605.250——
2018-10-29$12,605.25$12,605.250——
2018-10-26$12,605.25$12,605.250——
2018-10-25$12,605.25$12,605.250——
2018-10-24$12,605.25$12,605.250——
2018-10-23$12,605.25$12,605.250——
2018-10-22$12,605.25$12,605.250——
2018-10-19$12,605.25$12,605.250——
2018-10-18$12,605.25$12,605.250——
2018-10-17$12,605.25$12,605.250——
2018-10-16$12,605.25$12,605.250——
2018-10-15$12,605.25$12,605.250——
2018-10-12$12,605.25$12,605.250——
2018-10-11$12,605.25$12,605.250——
2018-10-10$12,605.25$12,605.250——
2018-10-09$12,605.25$12,605.250——
2018-10-08$12,605.25$12,605.250——
2018-10-05$12,605.25$12,605.250——
2018-10-04$12,605.25$12,605.250——
2018-10-03$12,605.25$12,605.250——
2018-10-02$12,605.25$12,605.250——
2018-10-01$12,605.25$12,605.250——
2018-09-28$12,605.25$12,605.250——
2018-09-27$12,605.25$12,605.250——
2018-09-26$12,605.25$12,605.250——
2018-09-25$12,605.25$12,605.250——
2018-09-24$12,605.25$12,605.250——
2018-09-21$12,605.25$12,605.250——
2018-09-20$12,605.25$12,605.250——
2018-09-19$12,605.25$12,605.250——
2018-09-18$12,605.25$12,605.250——
2018-09-17$12,605.25$12,605.250——
2018-09-14$12,605.25$12,605.250——
2018-09-13$12,605.25$12,605.250——
2018-09-12$12,605.25$12,605.250——
2018-09-11$12,605.25$12,605.250——
2018-09-10$12,605.25$12,605.250——
2018-09-07$12,605.25$12,605.250——
2018-09-06$12,605.25$12,605.250——
2018-09-05$21,248.85$21,248.850——
2018-09-04$21,248.85$21,248.850——
2018-08-31$21,248.85$21,248.850——
2018-08-30$21,248.85$21,248.850——
2018-08-29$21,248.85$21,248.850——
2018-08-28$21,248.85$21,248.850——
2018-08-27$21,248.85$21,248.850——
2018-08-24$21,248.85$21,248.850——
2018-08-23$21,248.85$21,248.850——
2018-08-22$21,248.85$21,248.850——
2018-08-21$21,248.85$21,248.850——
2018-08-20$21,248.85$21,248.850——
2018-08-17$21,248.85$21,248.850——
2018-08-16$21,248.85$21,248.850——
2018-08-15$21,248.85$21,248.850——
2018-08-14$21,248.85$21,248.850——
2018-08-13$21,248.85$21,248.850——
2018-08-10$21,248.85$21,248.850——
2018-08-09$21,248.85$21,248.850——
2018-08-08$21,248.85$21,248.850——
2018-08-07$21,248.85$21,248.850——
2018-08-06$21,248.85$21,248.850——
2018-08-03$21,248.85$21,248.850——
2018-08-02$21,248.85$21,248.850——
2018-08-01$21,248.85$21,248.850——
2018-07-31$21,248.85$21,248.850——
2018-07-30$21,248.85$21,248.850——
2018-07-27$21,248.85$21,248.850——
2018-07-26$21,248.85$21,248.850——
2018-07-25$21,248.85$21,248.850——
2018-07-24$21,248.85$21,248.850——
2018-07-23$21,248.85$21,248.850——
2018-07-20$21,248.85$21,248.850——
2018-07-19$21,248.85$21,248.850——
2018-07-18$21,248.85$21,248.850——
2018-07-17$21,248.85$21,248.850——
2018-07-16$21,248.85$21,248.850——
2018-07-13$21,248.85$21,248.850——
2018-07-12$21,248.85$21,248.850——
2018-07-11$21,248.85$21,248.850——
2018-07-10$21,248.85$21,248.850——
2018-07-09$21,248.85$21,248.850——
2018-07-06$21,248.85$21,248.850——
2018-07-05$21,248.85$21,248.850——
2018-07-03$21,248.85$21,248.850——
2018-07-02$21,248.85$21,248.850——
2018-06-29$21,248.85$21,248.850——
2018-06-28$21,248.85$21,248.850——
2018-06-27$21,248.85$21,248.850——
2018-06-26$21,248.85$21,248.850——
2018-06-25$21,248.85$21,248.850——
2018-06-22$21,248.85$21,248.850——
2018-06-21$21,248.85$21,248.850——
2018-06-20$21,248.85$21,248.850——
2018-06-19$21,248.85$21,248.850——
2018-06-18$21,248.85$21,248.850——
2018-06-15$21,248.85$21,248.850——
2018-06-14$21,248.85$21,248.850——
2018-06-13$21,248.85$21,248.850——
2018-06-12$21,248.85$21,248.850——
2018-06-11$21,248.85$21,248.850——
2018-06-08$21,248.85$21,248.850——
2018-06-07$21,248.85$21,248.850——
2018-06-06$21,248.85$21,248.850——
2018-06-05$21,248.85$21,248.850——
2018-06-04$21,248.85$21,248.850——
2018-06-01$21,248.85$21,248.850——
2018-05-31$21,248.85$21,248.850——
2018-05-30$21,248.85$21,248.850——
2018-05-29$21,248.85$21,248.850——
2018-05-25$21,248.85$21,248.850——
2018-05-24$21,248.85$21,248.850——
2018-05-23$21,248.85$21,248.850——
2018-05-22$21,248.85$21,248.850——
2018-05-21$21,248.85$21,248.850——
2018-05-18$21,248.85$21,248.850——
2018-05-17$21,248.85$21,248.850——
2018-05-16$21,248.85$21,248.850——
2018-05-15$21,248.85$21,248.850——
2018-05-14$21,248.85$21,248.850——
2018-05-11$21,248.85$21,248.850——
2018-05-10$21,248.85$21,248.850——
2018-05-09$21,248.85$21,248.850——
2018-05-08$21,248.85$21,248.850——
2018-05-07$21,248.85$21,248.850——
2018-05-04$21,248.85$21,248.850——
2018-05-03$21,248.85$21,248.850——
2018-05-02$21,248.85$21,248.850——
2018-05-01$21,248.85$21,248.850——
2018-04-30$21,248.85$21,248.850——
2018-04-27$21,248.85$21,248.850——
2018-04-26$21,248.85$21,248.850——
2018-04-25$18,367.65$18,367.650——
2018-04-24$18,007.50$18,007.500——
2018-04-23$18,007.50$18,007.500——
2018-04-20$18,007.50$18,007.500——
2018-04-19$18,007.50$18,007.500——
2018-04-18$18,007.50$18,007.500——
2018-04-17$18,007.50$18,007.500——
2018-04-16$18,007.50$18,007.500——
2018-04-13$18,007.50$18,007.500——
2018-04-12$18,007.50$18,007.500——
2018-04-11$18,007.50$18,007.500——
2018-04-10$18,007.50$18,007.500——
2018-04-09$18,007.50$18,007.500——
2018-04-06$18,007.50$18,007.500——
2018-04-05$18,007.50$18,007.500——
2018-04-04$18,007.50$18,007.500——
2018-04-03$18,007.50$18,007.500——
2018-04-02$18,007.50$18,007.500——
2018-03-29$18,007.50$18,007.500——
2018-03-28$18,007.50$18,007.500——
2018-03-27$18,007.50$18,007.500——
2018-03-26$18,007.50$18,007.500——
2018-03-23$18,007.50$18,007.500——
2018-03-22$18,007.50$18,007.500——
2018-03-21$18,007.50$18,007.500——
2018-03-20$18,007.50$18,007.500——
2018-03-19$18,007.50$18,007.500——
2018-03-16$18,007.50$18,007.500——
2018-03-15$18,007.50$18,007.500——
2018-03-14$18,007.50$18,007.500——
2018-03-13$18,007.50$18,007.500——
2018-03-12$18,007.50$18,007.500——
2018-03-09$18,007.50$18,007.500——
2018-03-08$18,007.50$18,007.500——
2018-03-07$25,930.80$25,930.800——
2018-03-06$25,930.80$25,930.800——
2018-03-05$25,930.80$25,930.800——
2018-03-02$25,930.80$25,930.800——
2018-03-01$25,930.80$25,930.800——
2018-02-28$25,930.80$25,930.800——
2018-02-27$25,930.80$25,930.800——
2018-02-26$25,930.80$25,930.800——
2018-02-23$25,930.80$25,930.800——
2018-02-22$25,930.80$25,930.800——
2018-02-21$25,930.80$25,930.800——
2018-02-20$25,930.80$25,930.800——
2018-02-16$25,930.80$25,930.800——
2018-02-15$25,930.80$25,930.800——
2018-02-14$25,930.80$25,930.800——
2018-02-13$25,930.80$25,930.800——
2018-02-12$25,930.80$25,930.800——
2018-02-09$25,930.80$25,930.800——
2018-02-08$25,930.80$25,930.800——
2018-02-07$25,930.80$25,930.800——
2018-02-06$25,930.80$25,930.800——
2018-02-05$25,930.80$25,930.800——
2018-02-02$25,930.80$25,930.800——
2018-02-01$25,930.80$25,930.800——
2018-01-31$25,930.80$25,930.800——
2018-01-30$25,930.80$25,930.800——
2018-01-29$25,930.80$25,930.800——
2018-01-26$25,930.80$25,930.800——
2018-01-25$25,930.80$25,930.800——
2018-01-24$25,930.80$25,930.800——
2018-01-23$25,930.80$25,930.800——
2018-01-22$25,930.80$25,930.800——
2018-01-19$27,011.25$27,011.250——
2018-01-18$27,011.25$27,011.250——
2018-01-17$27,011.25$27,011.250——
2018-01-16$27,011.25$27,011.250——
2018-01-12$27,011.25$27,011.250——
2018-01-11$27,011.25$27,011.250——
2018-01-10$27,011.25$27,011.250——
2018-01-09$27,011.25$27,011.250——
2018-01-08$27,011.25$27,011.250——
2018-01-05$27,011.25$27,011.250——
2018-01-04$27,011.25$27,011.250——
2018-01-03$18,007.50$18,007.500——
2018-01-02$18,007.50$18,007.500——