Dark

NXTM
Nextcom Ltd.
stock NASDAQ

Inactive

Feb 21, 2019

30.00USD+0.033%(+0.01)2,608,346

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-21	30.0000	30.0000	29.9800	30.0000	+0.033%	2,608,346	0.000%
2019-02-20	29.9800	30.0000	29.9800	29.9900	+1.147%	12,129,290	+0.033%
2019-02-19	29.2000	29.7500	29.1100	29.6500	+1.195%	3,848,322	+1.180%
2019-02-15	29.2000	29.3600	29.0600	29.3000	+0.446%	731,012	+2.389%
2019-02-14	29.1600	29.2300	29.1500	29.1700	0.000%	381,768	+2.845%
2019-02-13	29.1600	29.2100	29.1600	29.1700	0.000%	482,710	+2.845%
2019-02-12	29.1800	29.2100	29.1400	29.1700	+0.034%	570,013	+2.845%
2019-02-11	29.1900	29.1900	29.0900	29.1600	+0.034%	661,635	+2.881%
2019-02-08	29.1300	29.1700	29.1300	29.1500	0.000%	297,651	+2.916%
2019-02-07	29.1200	29.1800	29.0100	29.1500	-0.034%	426,950	+2.916%
2019-02-06	29.2200	29.2600	29.1000	29.1600	-0.308%	1,166,150	+2.881%
2019-02-05	29.2200	29.3350	29.1700	29.2500	+0.068%	340,720	+2.564%
2019-02-04	29.1600	29.3150	29.1600	29.2300	+0.274%	545,199	+2.634%
2019-02-01	29.1100	29.2200	29.0400	29.1500	+0.275%	708,125	+2.916%
2019-01-31	28.8600	29.1500	28.8600	29.0700	+0.415%	748,219	+3.199%
2019-01-30	28.8600	29.0600	28.8500	28.9500	+0.347%	853,286	+3.627%
2019-01-29	28.8500	28.9400	28.7100	28.8500	+1.157%	2,725,012	+3.986%
2019-01-28	28.4500	28.5700	28.2100	28.5200	+0.281%	212,260	+5.189%
2019-01-25	28.3200	28.4800	28.0000	28.4400	+0.566%	697,562	+5.485%
2019-01-24	28.5000	28.6800	28.2500	28.2800	-0.563%	738,969	+6.082%
2019-01-23	28.3600	28.4400	28.0700	28.4400	+0.282%	535,190	+5.485%
2019-01-22	28.4500	28.4800	28.3100	28.3600	-0.491%	674,577	+5.783%
2019-01-18	28.5500	28.7500	28.3500	28.5000	-0.524%	739,448	+5.263%
2019-01-17	28.7100	28.8300	28.5100	28.6500	-0.555%	392,909	+4.712%
2019-01-16	28.8300	28.9800	28.7390	28.8100	-0.104%	468,333	+4.131%
2019-01-15	28.8100	28.9900	28.7400	28.8400	+0.313%	235,304	+4.022%
2019-01-14	28.8900	28.8900	28.5800	28.7500	-0.519%	447,270	+4.348%
2019-01-11	28.7800	28.9300	28.7800	28.9000	+0.627%	186,205	+3.806%
2019-01-10	28.6900	28.8600	28.6700	28.7200	+0.035%	299,299	+4.457%
2019-01-09	28.5700	28.7939	28.5700	28.7100	+0.490%	703,399	+4.493%
2019-01-08	28.5300	28.6300	28.4300	28.5700	+0.457%	678,881	+5.005%
2019-01-07	28.5800	28.7200	28.3500	28.4400	-0.664%	530,430	+5.485%
2019-01-04	28.5200	28.7800	28.4600	28.6300	+0.810%	431,307	+4.785%
2019-01-03	28.2300	28.7300	28.0500	28.4000	+0.567%	484,866	+5.634%
2019-01-02	28.4800	28.7300	27.9800	28.2400	-1.328%	2,022,974	+6.232%
2018-12-31	28.5000	28.8300	28.3600	28.6200	+0.598%	454,620	+4.822%
2018-12-28	28.7500	28.7500	28.3500	28.4500	-1.043%	573,406	+5.448%
2018-12-27	28.5000	28.7700	28.2050	28.7500	+0.384%	356,112	+4.348%
2018-12-26	28.6500	28.8100	28.4800	28.6400	+0.070%	333,435	+4.749%
2018-12-24	28.6100	28.7300	28.2900	28.6200	-0.487%	110,159	+4.822%
2018-12-21	28.8500	29.0500	28.3400	28.7600	+0.489%	1,354,057	+4.312%
2018-12-20	28.3900	28.7000	28.2000	28.6200	+0.846%	605,650	+4.822%
2018-12-19	28.4000	28.7200	28.3100	28.3800	+0.071%	985,194	+5.708%
2018-12-18	28.2700	28.4600	28.2000	28.3600	+0.782%	887,232	+5.783%
2018-12-17	28.4000	28.6750	27.9800	28.1400	-0.950%	766,876	+6.610%
2018-12-14	28.5100	28.6200	28.2700	28.4100	-0.525%	1,399,241	+5.597%
2018-12-13	28.7800	28.8300	28.4800	28.5600	-0.695%	478,832	+5.042%
2018-12-12	28.9900	28.9900	28.6950	28.7600	-0.656%	830,115	+4.312%
2018-12-11	28.9600	28.9900	28.8500	28.9500	+0.416%	341,785	+3.627%
2018-12-10	28.8700	28.8800	28.5800	28.8300	-0.104%	407,845	+4.058%
2018-12-07	28.7500	29.1050	28.5900	28.8600	+1.512%	458,815	+3.950%
2018-12-06	28.3700	28.7500	28.3300	28.4300	-0.246%	685,448	+5.522%
2018-12-04	28.3700	28.6400	28.1100	28.5000	+0.529%	511,894	+5.263%
2018-12-03	28.2900	28.6800	28.2700	28.3500	+0.390%	737,526	+5.820%
2018-11-30	29.0900	29.1000	26.0000	28.2400	-2.654%	4,176,344	+6.232%
2018-11-29	29.0900	29.1500	29.0000	29.0100	-0.275%	482,856	+3.413%
2018-11-28	29.1200	29.1700	28.9950	29.0900	+0.241%	341,806	+3.128%
2018-11-27	29.0300	29.1300	28.9700	29.0200	-0.275%	182,214	+3.377%
2018-11-26	29.2100	29.2600	29.0500	29.1000	+0.069%	379,394	+3.093%
2018-11-23	28.9300	29.1200	28.9300	29.0800	+0.034%	49,625	+3.164%
2018-11-21	28.9700	29.1500	28.8850	29.0700	+0.311%	446,601	+3.199%
2018-11-20	28.9500	29.1100	28.9000	28.9800	-0.103%	363,485	+3.520%
2018-11-19	28.9800	29.1350	28.9500	29.0100	+0.104%	264,373	+3.413%
2018-11-16	29.0100	29.1400	28.8950	28.9800	-0.481%	581,873	+3.520%
2018-11-15	28.9000	29.1500	28.8600	29.1200	+0.345%	476,329	+3.022%
2018-11-14	28.9500	29.1200	28.9500	29.0200	+0.589%	417,013	+3.377%
2018-11-13	28.9400	29.0877	28.8500	28.8500	-0.035%	466,461	+3.986%
2018-11-12	28.9900	29.1000	28.7200	28.8600	-0.414%	664,161	+3.950%
2018-11-09	28.9800	29.1700	28.9500	28.9800	-0.172%	314,702	+3.520%
2018-11-08	29.0400	29.1900	28.8150	29.0300	+0.069%	813,707	+3.341%
2018-11-07	28.7600	29.0500	28.7600	29.0100	+0.729%	668,170	+3.413%
2018-11-06	28.5100	29.0800	28.5000	28.8000	+1.373%	2,442,477	+4.167%
2018-11-05	28.6400	28.8000	28.3800	28.4100	-0.490%	406,128	+5.597%
2018-11-02	28.6600	28.7200	28.3600	28.5500	-0.070%	426,535	+5.079%
2018-11-01	28.3700	28.5900	28.2200	28.5700	+0.669%	951,677	+5.005%
2018-10-31	28.2300	28.4900	28.0800	28.3800	+0.781%	496,516	+5.708%
2018-10-30	28.1800	28.1800	27.7300	28.1600	+1.734%	827,679	+6.534%
2018-10-29	28.0300	28.1100	27.4300	27.6800	-0.753%	1,045,595	+8.382%
2018-10-26	27.7600	28.0850	27.5128	27.8900	0.000%	474,667	+7.565%
2018-10-25	27.7900	28.0200	27.6000	27.8900	+0.650%	342,311	+7.565%
2018-10-24	27.8700	28.0898	27.6900	27.7100	-0.467%	415,918	+8.264%
2018-10-23	27.8100	28.1000	27.7700	27.8400	-0.571%	927,945	+7.759%
2018-10-22	27.6900	28.0400	27.4800	28.0000	+1.156%	429,475	+7.143%
2018-10-19	27.5000	28.0050	27.5000	27.6800	+0.036%	219,729	+8.382%
2018-10-18	27.6900	28.0100	27.5500	27.6700	+0.109%	209,230	+8.421%
2018-10-17	28.0900	28.0900	27.3200	27.6400	-1.951%	1,385,189	+8.538%
2018-10-16	28.2500	28.2800	27.9800	28.1900	+0.213%	441,237	+6.421%
2018-10-15	27.9800	28.2800	27.7900	28.1300	+0.500%	171,595	+6.648%
2018-10-12	27.7100	28.1900	27.5500	27.9900	+1.523%	417,826	+7.181%
2018-10-11	27.5300	28.2800	27.4600	27.5700	+0.182%	398,253	+8.814%
2018-10-10	27.5600	27.9900	27.5200	27.5200	-0.109%	355,288	+9.012%
2018-10-09	27.4100	27.7600	27.2600	27.5500	+0.547%	194,580	+8.893%
2018-10-08	27.5600	27.7900	27.2000	27.4000	-0.544%	517,581	+9.489%
2018-10-05	27.9200	28.1000	27.4802	27.5500	-1.254%	905,932	+8.893%
2018-10-04	27.9300	28.3000	27.7000	27.9000	-0.570%	1,858,780	+7.527%
2018-10-03	27.7200	28.1500	27.6300	28.0600	+1.336%	1,021,035	+6.914%
2018-10-02	27.8600	27.8600	27.5500	27.6900	-0.575%	897,976	+8.342%
2018-10-01	27.9700	28.1500	27.2800	27.8500	-0.143%	1,180,613	+7.720%
2018-09-28	28.0000	28.1300	27.7600	27.8900	-0.712%	1,117,749	+7.565%
2018-09-27	28.2200	28.2600	28.0300	28.0900	-0.355%	250,605	+6.800%
2018-09-26	28.2900	28.2900	28.1050	28.1900	-0.389%	108,433	+6.421%
2018-09-25	28.1800	28.3900	28.1200	28.3000	+0.461%	498,962	+6.007%
2018-09-24	28.0900	28.2100	28.0200	28.1700	0.000%	144,381	+6.496%
2018-09-21	28.3200	28.3200	27.8900	28.1700	-0.459%	572,624	+6.496%
2018-09-20	28.3000	28.3450	28.2000	28.3000	+0.355%	93,340	+6.007%
2018-09-19	28.3200	28.4250	28.1600	28.2000	-0.669%	309,192	+6.383%
2018-09-18	28.3500	28.5950	28.2500	28.3900	+0.176%	857,903	+5.671%
2018-09-17	28.2400	28.4000	28.2200	28.3400	+0.319%	325,433	+5.857%
2018-09-14	28.2800	28.4100	28.2400	28.2500	-0.106%	207,585	+6.195%
2018-09-13	28.3700	28.4200	28.2700	28.2800	-0.141%	553,784	+6.082%
2018-09-12	28.3100	28.3800	28.2000	28.3200	-0.176%	288,805	+5.932%
2018-09-11	28.2500	28.3800	28.2150	28.3700	+0.389%	179,047	+5.746%
2018-09-10	28.3900	28.3900	28.2300	28.2600	-0.388%	98,609	+6.157%
2018-09-07	28.2900	28.3900	28.2200	28.3700	+0.247%	626,492	+5.746%
2018-09-06	28.4100	28.4100	28.1900	28.3000	-0.422%	1,160,450	+6.007%
2018-09-05	28.3300	28.5400	28.2600	28.4200	+0.460%	897,529	+5.559%
2018-09-04	28.3300	28.4100	28.2500	28.2900	-0.176%	403,421	+6.045%
2018-08-31	28.2500	28.3800	28.1700	28.3400	+0.177%	881,514	+5.857%
2018-08-30	28.2700	28.4600	28.2150	28.2900	-0.106%	203,229	+6.045%
2018-08-29	28.2500	28.3500	28.1300	28.3200	+0.283%	419,403	+5.932%
2018-08-28	28.3400	28.3900	28.1900	28.2400	-0.318%	185,054	+6.232%
2018-08-27	28.4200	28.4200	28.1250	28.3300	-0.176%	149,208	+5.895%
2018-08-24	28.2200	28.4900	28.2000	28.3800	+0.496%	184,056	+5.708%
2018-08-23	28.3600	28.3900	28.2200	28.2400	-0.388%	221,513	+6.232%
2018-08-22	28.3200	28.4900	28.2000	28.3500	+0.141%	543,316	+5.820%
2018-08-21	28.1900	28.4000	28.1900	28.3100	+0.461%	146,912	+5.970%
2018-08-20	28.1800	28.4300	28.1300	28.1800	+0.107%	110,516	+6.458%
2018-08-17	28.2600	28.4900	28.0300	28.1500	-0.460%	412,792	+6.572%
2018-08-16	28.3400	28.5400	28.2100	28.2800	-0.106%	613,931	+6.082%
2018-08-15	28.3300	28.4500	28.2000	28.3100	-0.071%	467,388	+5.970%
2018-08-14	28.2700	28.4000	28.2000	28.3300	+0.283%	148,693	+5.895%
2018-08-13	28.2700	28.4600	28.2000	28.2500	-0.177%	271,652	+6.195%
2018-08-10	28.2200	28.4300	28.2000	28.3000	+0.142%	247,446	+6.007%
2018-08-09	28.0200	28.4400	28.0000	28.2600	+0.106%	322,398	+6.157%
2018-08-08	28.1500	28.3900	28.0650	28.2300	+0.534%	582,768	+6.270%
2018-08-07	28.0100	28.1500	27.7500	28.0800	+0.107%	159,534	+6.838%
2018-08-06	28.0500	28.6900	27.9824	28.0500	-0.107%	103,991	+6.952%
2018-08-03	28.3800	28.4400	28.0450	28.0800	-0.812%	217,724	+6.838%
2018-08-02	28.2500	28.4900	27.9600	28.3100	+0.035%	344,232	+5.970%
2018-08-01	27.9900	28.4100	27.9900	28.3000	+0.819%	648,278	+6.007%
2018-07-31	28.0200	28.1200	27.9200	28.0700	+0.862%	415,475	+6.876%
2018-07-30	27.6700	28.0400	27.6400	27.8300	+0.288%	231,182	+7.797%
2018-07-27	27.7300	27.8200	27.4850	27.7500	+0.036%	425,194	+8.108%
2018-07-26	27.7900	27.8800	27.6100	27.7400	0.000%	736,156	+8.147%
2018-07-25	27.7500	27.8500	27.4500	27.7400	+0.036%	334,049	+8.147%
2018-07-24	27.6800	27.8200	27.4500	27.7300	+0.471%	508,398	+8.186%
2018-07-23	27.5800	27.7000	27.2600	27.6000	-0.145%	170,763	+8.696%
2018-07-20	27.3800	27.9200	27.3800	27.6400	+0.913%	276,758	+8.538%
2018-07-19	28.5500	28.7500	27.2400	27.3900	-1.898%	2,219,582	+9.529%
2018-07-18	28.0600	28.1400	27.6800	27.9200	-0.463%	168,612	+7.450%
2018-07-17	27.8800	28.1500	27.8800	28.0500	0.000%	181,490	+6.952%
2018-07-16	28.0400	28.1000	27.8500	28.0500	+0.179%	244,069	+6.952%
2018-07-13	27.9300	28.1100	27.8700	28.0000	+0.430%	174,766	+7.143%
2018-07-12	27.9200	28.0500	27.7900	27.8800	+0.288%	315,379	+7.604%
2018-07-11	27.8200	28.0900	27.6000	27.8000	-0.036%	214,217	+7.914%
2018-07-10	28.2800	28.3500	27.7600	27.8100	-1.313%	556,860	+7.875%
2018-07-09	27.8100	28.3000	27.5900	28.1800	-0.354%	422,741	+6.458%
2018-07-06	28.0300	28.3200	27.8400	28.2800	+1.072%	331,225	+6.082%
2018-07-05	27.9000	28.1400	27.6100	27.9800	+0.720%	697,769	+7.219%
2018-07-03	27.6000	27.9600	27.6000	27.7800	+0.289%	255,996	+7.991%
2018-07-02	27.8100	27.9300	27.5500	27.7000	-0.717%	240,450	+8.303%
2018-06-29	27.8000	27.9600	27.5900	27.9000	+0.468%	185,089	+7.527%
2018-06-28	28.1700	28.3500	27.6500	27.7700	-1.560%	449,385	+8.030%
2018-06-27	28.1000	28.3100	27.9900	28.2100	+0.213%	207,885	+6.345%
2018-06-26	28.0000	28.3700	27.9650	28.1500	+0.572%	119,755	+6.572%
2018-06-25	28.1000	28.1500	27.8000	27.9900	-0.604%	314,371	+7.181%
2018-06-22	28.1600	28.2200	27.9700	28.1600	+0.214%	539,436	+6.534%
2018-06-21	28.1200	28.2100	27.9575	28.1000	+0.071%	662,495	+6.762%
2018-06-20	28.2600	28.3490	27.8300	28.0800	-1.057%	338,682	+6.838%
2018-06-19	28.1200	28.4700	28.0800	28.3800	+0.354%	349,576	+5.708%
2018-06-18	28.2800	28.4700	27.6101	28.2800	-0.282%	298,292	+6.082%
2018-06-15	28.3900	28.4600	28.2660	28.3600	-0.421%	345,631	+5.783%
2018-06-14	28.2500	28.5200	28.1600	28.4800	+1.136%	837,954	+5.337%
2018-06-13	28.0800	28.3700	27.9500	28.1600	+0.536%	611,443	+6.534%
2018-06-12	27.8700	28.1700	27.7500	28.0100	+0.286%	623,026	+7.105%
2018-06-11	27.6600	28.2200	27.4750	27.9300	+0.685%	616,248	+7.411%
2018-06-08	27.8900	28.0000	27.6300	27.7400	-0.609%	204,769	+8.147%
2018-06-07	27.4900	27.9500	27.4900	27.9100	+1.676%	226,928	+7.488%
2018-06-06	27.4700	27.5400	27.2400	27.4500	+0.182%	291,465	+9.290%
2018-06-05	27.7800	27.8500	27.3350	27.4000	-0.508%	472,657	+9.489%
2018-06-04	27.4300	27.6300	27.2400	27.5400	+0.401%	304,783	+8.932%
2018-06-01	27.5900	27.7500	27.2500	27.4300	-0.760%	359,316	+9.369%
2018-05-31	27.7000	27.7800	27.3001	27.6400	-0.468%	334,298	+8.538%
2018-05-30	27.5000	27.7900	27.5000	27.7700	+0.799%	231,346	+8.030%
2018-05-29	27.5000	27.7700	27.4800	27.5500	+0.145%	349,586	+8.893%
2018-05-25	27.4800	27.6800	27.3700	27.5100	+0.475%	589,267	+9.051%
2018-05-24	27.1800	28.2800	26.9100	27.3800	+0.736%	556,918	+9.569%
2018-05-23	26.9600	27.7400	26.0100	27.1800	+0.518%	454,811	+10.375%
2018-05-22	26.6000	27.2500	26.5800	27.0400	+1.692%	697,863	+10.947%
2018-05-21	26.3800	26.6100	26.2500	26.5900	+0.529%	531,337	+12.824%
2018-05-18	26.2700	26.5100	25.8500	26.4500	+0.954%	599,193	+13.422%
2018-05-17	26.4300	26.5000	26.0300	26.2000	-1.057%	166,941	+14.504%
2018-05-16	26.3500	26.5000	26.2400	26.4800	+0.799%	407,891	+13.293%
2018-05-15	25.9200	26.4200	25.9200	26.2700	+0.497%	206,270	+14.199%
2018-05-14	26.2600	26.4100	25.8100	26.1400	-0.571%	203,032	+14.767%
2018-05-11	25.9700	26.5300	25.9000	26.2900	+1.077%	276,632	+14.112%
2018-05-10	25.9300	26.1800	25.8600	26.0100	+0.658%	183,910	+15.340%
2018-05-09	26.4400	26.4900	25.6700	25.8400	-2.232%	516,472	+16.099%
2018-05-08	26.2500	26.5000	26.1800	26.4300	+0.686%	209,625	+13.507%
2018-05-07	26.2500	26.5100	26.1800	26.2500	0.000%	323,157	+14.286%
2018-05-04	26.2800	26.6020	26.1297	26.2500	-0.417%	256,681	+14.286%
2018-05-03	26.7500	26.9300	26.2900	26.3600	-1.532%	647,712	+13.809%
2018-05-02	26.7700	26.8000	26.5801	26.7700	-0.112%	707,940	+12.066%
2018-05-01	26.6300	26.9500	26.5000	26.8000	+0.676%	456,993	+11.940%
2018-04-30	26.7200	26.9390	26.4800	26.6200	-0.635%	516,893	+12.697%
2018-04-27	26.4900	27.0400	26.1800	26.7900	+1.439%	356,023	+11.982%
2018-04-26	26.0800	26.4700	26.0500	26.4100	+1.188%	459,933	+13.593%
2018-04-25	25.7300	26.1900	25.5300	26.1000	+1.477%	468,410	+14.943%
2018-04-24	25.7800	25.8100	25.5000	25.7200	-0.039%	662,888	+16.641%
2018-04-23	25.5300	25.7300	25.4312	25.7300	+0.902%	164,371	+16.595%
2018-04-20	25.3200	25.7200	25.3200	25.5000	+0.354%	149,762	+17.647%
2018-04-19	25.8700	25.8700	25.3700	25.4100	-1.740%	342,697	+18.064%
2018-04-18	25.9800	25.9800	25.7500	25.8600	-0.077%	990,770	+16.009%
2018-04-17	25.9200	26.1800	25.7300	25.8800	+0.310%	343,582	+15.920%
2018-04-16	25.8500	25.9900	25.6700	25.8000	+0.116%	143,639	+16.279%
2018-04-13	26.0900	26.0900	25.6600	25.7700	-0.885%	133,613	+16.414%
2018-04-12	26.0600	26.1500	25.8600	26.0000	+0.347%	274,264	+15.385%
2018-04-11	25.7200	26.1200	25.5000	25.9100	+0.817%	453,326	+15.785%
2018-04-10	25.3500	25.7700	25.2700	25.7000	+1.341%	1,586,726	+16.732%
2018-04-09	25.6000	25.7500	25.1700	25.3600	-0.627%	763,523	+18.297%
2018-04-06	25.9900	25.9900	25.2160	25.5200	-1.771%	339,172	+17.555%
2018-04-05	25.4800	26.1100	25.4500	25.9800	+1.247%	1,096,888	+15.473%
2018-04-04	24.9200	26.0700	24.5910	25.6600	+2.722%	1,080,186	+16.913%
2018-04-03	24.8900	25.0900	24.7000	24.9800	+0.645%	425,238	+20.096%
2018-04-02	24.9000	25.3900	24.6400	24.8200	-0.161%	456,358	+20.870%
2018-03-29	24.7100	25.0500	24.6800	24.8600	+0.893%	364,205	+20.676%
2018-03-28	24.3900	24.9600	24.3550	24.6400	+1.191%	314,574	+21.753%
2018-03-27	24.8800	25.0900	24.2500	24.3500	-2.209%	545,411	+23.203%
2018-03-26	24.7100	25.2300	24.5400	24.9000	+1.508%	1,826,882	+20.482%
2018-03-23	24.5900	24.9700	24.5200	24.5300	-0.041%	1,250,927	+22.299%
2018-03-22	23.9900	24.7900	23.7900	24.5400	+2.592%	1,236,106	+22.249%
2018-03-21	23.8800	24.1400	23.5600	23.9200	+0.126%	132,337	+25.418%
2018-03-20	24.0400	24.2800	23.8435	23.8900	-0.334%	770,963	+25.576%
2018-03-19	23.9900	24.1200	23.7000	23.9700	-0.125%	752,149	+25.156%
2018-03-16	24.1700	24.3200	23.8600	24.0000	-0.703%	454,466	+25.000%
2018-03-15	24.0300	24.4400	23.9500	24.1700	+0.499%	385,617	+24.121%
2018-03-14	24.0600	24.2100	23.9150	24.0500	+0.250%	317,928	+24.740%
2018-03-13	24.3500	24.6000	23.9500	23.9900	-1.357%	329,580	+25.052%
2018-03-12	24.4200	24.6500	24.0000	24.3200	-0.205%	839,278	+23.355%
2018-03-09	24.1400	24.5100	24.1000	24.3700	+1.246%	832,453	+23.102%
2018-03-08	24.2800	24.4800	23.9900	24.0700	-0.537%	256,356	+24.636%
2018-03-07	24.0000	24.4400	23.8900	24.2000	+0.498%	229,852	+23.967%
2018-03-06	24.1500	24.1850	23.7800	24.0800	+0.292%	1,003,301	+24.585%
2018-03-05	23.7400	24.2650	23.7200	24.0100	+0.967%	707,207	+24.948%
2018-03-02	23.5300	23.8600	23.4600	23.7800	+0.934%	408,399	+26.156%
2018-03-01	23.2800	23.7350	23.1700	23.5600	+1.203%	485,029	+27.334%
2018-02-28	23.8800	23.8900	23.2100	23.2800	-2.513%	570,594	+28.866%
2018-02-27	24.2400	24.2400	23.7500	23.8800	-1.363%	359,113	+25.628%
2018-02-26	23.5600	24.3500	23.3600	24.2100	+3.065%	559,732	+23.916%
2018-02-23	24.2200	24.2200	23.1700	23.4900	-2.652%	1,059,899	+27.714%
2018-02-22	24.4400	24.5400	24.0300	24.1300	-1.025%	646,532	+24.327%
2018-02-21	24.5200	24.6500	24.2000	24.3800	-0.571%	202,589	+23.052%
2018-02-20	24.4800	24.6600	24.2700	24.5200	-0.406%	221,164	+22.349%
2018-02-16	23.4700	24.7400	23.4700	24.6200	+4.900%	728,620	+21.852%
2018-02-15	23.2400	23.8100	23.1800	23.4700	+1.426%	469,267	+27.823%
2018-02-14	22.8700	23.4000	22.8700	23.1400	+0.565%	428,368	+29.646%
2018-02-13	23.2000	23.3500	22.9100	23.0100	-1.287%	349,585	+30.378%
2018-02-12	23.3300	23.6000	22.9700	23.3100	+0.172%	702,146	+28.700%
2018-02-09	23.3000	23.4800	22.7000	23.2700	+0.518%	481,282	+28.921%
2018-02-08	23.5700	23.7905	23.0500	23.1500	-2.031%	740,443	+29.590%
2018-02-07	24.3200	24.3600	23.5800	23.6300	-2.997%	735,638	+26.957%
2018-02-06	24.6000	25.0400	24.3400	24.3600	-2.011%	1,038,390	+23.153%
2018-02-05	25.0000	25.2100	24.8400	24.8600	-0.917%	1,025,565	+20.676%
2018-02-02	25.0000	25.2200	24.8100	25.0900	-0.199%	647,943	+19.570%
2018-02-01	25.0400	25.5100	24.9400	25.1400	+0.439%	831,349	+19.332%
2018-01-31	25.1000	25.1900	24.8700	25.0300	0.000%	1,113,819	+19.856%
2018-01-30	24.8600	25.3400	24.8600	25.0300	-0.279%	693,528	+19.856%
2018-01-29	25.0400	25.1550	25.0000	25.1000	+0.120%	190,064	+19.522%
2018-01-26	24.7700	25.2100	24.6500	25.0700	+1.252%	1,087,208	+19.665%
2018-01-25	24.8000	24.8100	24.5400	24.7600	+0.446%	281,384	+21.163%
2018-01-24	24.9200	25.1000	24.5000	24.6500	-1.004%	329,151	+21.704%
2018-01-23	25.1000	25.1400	24.8800	24.9000	-0.797%	644,403	+20.482%
2018-01-22	25.3100	25.3500	24.8050	25.1000	-0.515%	294,530	+19.522%
2018-01-19	24.7200	25.2500	24.7200	25.2300	+1.857%	424,207	+18.906%
2018-01-18	25.1500	25.2500	24.7600	24.7700	-1.706%	318,775	+21.114%
2018-01-17	24.7200	25.3200	24.6500	25.2000	+2.314%	269,163	+19.048%
2018-01-16	24.8800	25.0700	24.6100	24.6300	-0.565%	296,960	+21.803%
2018-01-12	24.6800	24.7900	24.4800	24.7700	+0.405%	237,767	+21.114%
2018-01-11	24.6600	24.8700	24.4500	24.6700	+0.366%	441,790	+21.605%
2018-01-10	24.3800	24.6400	24.2500	24.5800	+0.573%	736,128	+22.050%
2018-01-09	24.5100	24.6000	24.4400	24.4400	-0.204%	265,954	+22.750%
2018-01-08	24.6400	24.6400	24.4500	24.4900	-0.609%	216,701	+22.499%
2018-01-05	24.5500	24.6700	24.4500	24.6400	+0.612%	305,690	+21.753%
2018-01-04	24.5600	24.6800	24.4700	24.4900	+0.041%	279,843	+22.499%
2018-01-03	24.5700	24.6500	24.2700	24.4800	-0.346%	481,745	+22.549%
2018-01-02	24.2600	24.7400	24.2000	24.5650	+1.383%	575,350	+22.125%
2017-12-29	24.7000	24.9200	24.1600	24.2300	-1.584%	380,745	+23.813%
2017-12-28	24.6200	24.8500	24.5400	24.6200	+0.244%	185,647	+21.852%
2017-12-27	24.8900	25.0100	24.4400	24.5600	-1.087%	237,960	+22.150%
2017-12-26	25.2700	25.3200	24.8100	24.8300	-1.585%	195,822	+20.822%
2017-12-22	25.4200	25.4200	25.1000	25.2300	-0.630%	186,564	+18.906%
2017-12-21	25.1600	25.5200	25.0100	25.3900	+1.035%	252,465	+18.157%
2017-12-20	25.3500	25.5200	25.1300	25.1300	-0.985%	272,220	+19.379%
2017-12-19	25.3900	25.6000	25.2400	25.3800	0.000%	380,520	+18.203%
2017-12-18	26.0900	26.1700	25.2300	25.3800	-2.460%	624,430	+18.203%
2017-12-15	25.7000	26.1000	25.7000	26.0200	+0.736%	719,504	+15.296%
2017-12-14	26.0000	26.2000	25.5000	25.8300	-0.883%	974,212	+16.144%
2017-12-13	25.9500	26.1000	25.6000	26.0600	+0.657%	590,144	+15.119%
2017-12-12	26.0200	26.1300	25.8400	25.8900	-0.461%	644,973	+15.875%
2017-12-11	26.0000	26.1800	25.8500	26.0100	-0.421%	601,325	+15.340%
2017-12-08	25.6000	26.1500	25.4700	26.1200	+2.031%	634,406	+14.855%
2017-12-07	25.6200	25.6600	25.3600	25.6000	-0.078%	348,547	+17.188%
2017-12-06	25.5900	25.8600	25.5900	25.6200	+0.039%	184,727	+17.096%
2017-12-05	25.4900	25.7050	25.2000	25.6100	+0.589%	296,589	+17.142%
2017-12-04	25.4700	25.5800	25.2100	25.4600	+0.434%	332,620	+17.832%
2017-12-01	25.6100	25.6600	23.9350	25.3500	-1.323%	2,180,077	+18.343%
2017-11-30	26.2200	26.3000	25.6000	25.6900	-1.684%	351,325	+16.777%
2017-11-29	25.8800	26.2000	25.7800	26.1300	+1.201%	199,361	+14.811%
2017-11-28	26.0800	26.1200	25.6700	25.8200	-0.616%	545,310	+16.189%
2017-11-27	26.0800	26.1750	25.9300	25.9800	-0.192%	331,228	+15.473%
2017-11-24	26.0000	26.0400	25.8500	26.0300	+0.038%	88,496	+15.252%
2017-11-22	26.4900	26.5900	25.9200	26.0200	-2.107%	490,076	+15.296%
2017-11-21	26.0000	26.5800	25.9500	26.5800	+2.625%	312,154	+12.867%
2017-11-20	25.9200	25.9900	25.7900	25.9000	-0.346%	299,867	+15.830%
2017-11-17	25.7500	26.0300	25.7500	25.9900	+0.425%	275,240	+15.429%
2017-11-16	25.8900	25.9700	25.8200	25.8800	+0.232%	352,513	+15.920%
2017-11-15	25.7300	25.9700	25.7300	25.8200	-0.193%	268,706	+16.189%
2017-11-14	25.7100	25.9575	25.7100	25.8700	+0.271%	256,051	+15.964%
2017-11-13	25.7600	25.9400	25.6600	25.8000	+0.039%	216,700	+16.279%
2017-11-10	25.7200	26.0300	25.7100	25.7900	-0.077%	902,017	+16.324%
2017-11-09	25.8500	26.4800	25.7250	25.8100	-0.193%	453,801	+16.234%
2017-11-08	26.1300	26.2500	25.7100	25.8600	-1.486%	706,916	+16.009%
2017-11-07	26.6600	26.6600	26.0700	26.2500	-1.279%	874,585	+14.286%
2017-11-06	26.8000	26.8300	26.5250	26.5900	-0.225%	278,107	+12.824%
2017-11-03	26.9800	27.0200	26.6300	26.6500	-0.708%	422,551	+12.570%
2017-11-02	26.7400	26.9400	26.6600	26.8400	+0.037%	718,952	+11.773%
2017-11-01	26.8400	27.0200	26.4900	26.8300	-0.445%	464,270	+11.815%
2017-10-31	26.7500	27.0300	26.5650	26.9500	+1.012%	922,943	+11.317%
2017-10-30	27.1100	27.1300	26.6400	26.6800	-1.368%	933,131	+12.444%
2017-10-27	27.1900	27.2300	27.0200	27.0500	-0.221%	564,214	+10.906%
2017-10-26	27.2900	27.2900	26.8700	27.1100	-0.732%	731,327	+10.660%
2017-10-25	27.3500	27.4600	27.1520	27.3100	-0.219%	322,330	+9.850%
2017-10-24	27.4800	27.4800	27.0200	27.3700	-0.037%	656,360	+9.609%
2017-10-23	27.5000	27.6700	27.3700	27.3800	-0.473%	330,876	+9.569%
2017-10-20	27.5000	27.6600	27.4100	27.5100	+0.255%	474,561	+9.051%
2017-10-19	27.5200	27.5399	27.2500	27.4400	-0.435%	802,254	+9.329%
2017-10-18	27.7100	27.8000	27.4180	27.5600	-0.649%	473,540	+8.853%
2017-10-17	27.5900	28.0000	27.5500	27.7400	+0.325%	1,208,429	+8.147%
2017-10-16	27.5900	27.8700	27.4500	27.6500	+0.217%	489,376	+8.499%
2017-10-13	27.6300	27.7500	27.5500	27.5900	-0.289%	601,815	+8.735%
2017-10-12	27.6100	27.8050	27.6000	27.6700	+0.290%	609,213	+8.421%
2017-10-11	27.5800	27.8700	27.5100	27.5900	+0.182%	537,984	+8.735%
2017-10-10	27.4000	27.6000	27.2800	27.5400	+0.621%	1,012,268	+8.932%
2017-10-09	27.6100	27.7100	27.3100	27.3700	-1.120%	325,097	+9.609%
2017-10-06	27.6200	27.7000	27.5300	27.6800	+0.181%	166,024	+8.382%
2017-10-05	27.4700	27.7000	27.4700	27.6300	+0.509%	601,515	+8.578%
2017-10-04	27.5600	27.6800	27.3500	27.4900	-0.254%	671,334	+9.131%
2017-10-03	27.5500	27.5900	27.4350	27.5600	+0.036%	1,131,625	+8.853%
2017-10-02	27.6000	27.7100	27.5100	27.5500	-0.181%	1,037,037	+8.893%
2017-09-29	27.5700	27.6600	27.4800	27.6000	+0.254%	925,512	+8.696%
2017-09-28	27.5500	27.6000	27.4400	27.5300	-0.036%	257,968	+8.972%
2017-09-27	27.6500	27.6600	27.4800	27.5400	-0.145%	277,623	+8.932%
2017-09-26	27.6600	27.6900	27.4900	27.5800	+0.073%	1,096,104	+8.774%
2017-09-25	27.7500	27.7500	27.4100	27.5600	-0.756%	913,049	+8.853%
2017-09-22	27.7500	27.8000	27.7200	27.7700	+0.072%	403,190	+8.030%
2017-09-21	27.6600	27.7900	27.5300	27.7500	+0.217%	347,620	+8.108%
2017-09-20	27.2700	27.7000	27.2700	27.6900	+1.095%	937,985	+8.342%
2017-09-19	27.5200	27.6200	26.4500	27.3900	-0.291%	945,764	+9.529%
2017-09-18	27.8400	27.9150	27.4200	27.4700	-1.151%	867,988	+9.210%
2017-09-15	27.8000	27.8500	27.6600	27.7900	-0.215%	983,106	+7.953%
2017-09-14	27.8400	27.9200	27.8100	27.8500	0.000%	329,274	+7.720%
2017-09-13	27.8300	27.9050	27.7800	27.8500	+0.036%	648,075	+7.720%
2017-09-12	27.8000	27.8400	27.7500	27.8400	+0.252%	1,093,767	+7.759%
2017-09-11	27.7500	27.8800	27.6200	27.7700	-0.395%	856,058	+8.030%
2017-09-08	27.9100	27.9900	27.6700	27.8800	-0.072%	578,556	+7.604%
2017-09-07	27.8300	28.0300	27.7600	27.9000	+0.252%	958,445	+7.527%
2017-09-06	28.0100	28.0100	27.6950	27.8300	-0.572%	508,448	+7.797%
2017-09-05	27.9500	28.0200	27.8900	27.9900	+0.072%	832,264	+7.181%
2017-09-01	27.8600	28.0500	27.8600	27.9700	-0.107%	322,185	+7.258%
2017-08-31	27.5600	28.0600	27.5600	28.0000	+1.707%	916,419	+7.143%

document.getElementById("cjxmQn").onerror = function(){this.style.display='none';}; .dark-mode .lfB8qK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfB8qK{ color: #333333; background-color: white; border: 2px solid #333333; }NXTMNextcom Ltd.stock NASDAQ

NXTM
Nextcom Ltd.
stock NASDAQ