Dark

NXTS
Nexentis Technologies Inc. Common Stock
stock NASDAQ

At Close

Sep 1, 2026 3:29:35 PM EDT

1.71USD-3.116%(-0.05)8,852

1.46Bid 2.05Ask 0.59Spread

Pre-market

Aug 31, 2026 9:16:30 AM EDT

1.86USD+1.190%(+0.02)0

After-hours

Sep 1, 2026 4:55:30 PM EDT

1.94USD+13.158%(+0.23)746

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	1.7300	1.7300	1.7100	1.7100	-5.000%	8,852	0.000%
2026-08-31	1.8600	1.8600	1.6921	1.8000	-2.174%	35,923	-5.000%
2026-08-28	1.8900	2.0499	1.7500	1.8400	-3.665%	78,072	-7.065%
2026-08-27	1.8800	1.9100	1.8080	1.9100	+1.596%	14,422	-10.471%
2026-08-26	1.9300	1.9300	1.8100	1.8800	+1.622%	12,350	-9.043%
2026-08-25	1.8700	1.8799	1.7300	1.8500	+3.933%	95,283	-7.568%
2026-08-24	1.8400	1.8855	1.7500	1.7800	+0.565%	6,738	-3.933%
2026-08-21	1.8800	1.8960	1.7000	1.7700	-1.667%	7,203	-3.390%
2026-08-20	1.9100	1.9100	1.8000	1.8000	-5.759%	44,068	-5.000%
2026-08-19	2.0000	2.0000	1.9100	1.9100	-3.535%	12,678	-10.471%
2026-08-18	1.9500	1.9800	1.8500	1.9800	+2.062%	25,152	-13.636%
2026-08-17	1.9800	1.9800	1.8102	1.9400	+1.571%	16,086	-11.856%
2026-08-14	1.9400	1.9700	1.8000	1.9100	-2.051%	13,750	-10.471%
2026-08-13	1.8200	2.0200	1.7501	1.9500	+5.978%	127,659	-12.308%
2026-08-12	1.9000	1.9700	1.8200	1.8400	-2.646%	9,783	-7.065%
2026-08-11	1.9200	1.9200	1.8000	1.8900	+0.532%	18,020	-9.524%
2026-08-10	1.9700	1.9700	1.8600	1.8800	-0.529%	17,275	-9.043%
2026-08-07	1.9300	1.9900	1.8300	1.8900	-1.818%	12,984	-9.524%
2026-08-06	1.9800	2.0100	1.8800	1.9250	+4.054%	20,632	-11.169%
2026-08-05	2.1100	2.1100	1.7900	1.8500	-8.416%	50,314	-7.568%
2026-08-04	2.1300	2.1600	1.9000	2.0200	-2.415%	172,643	-15.347%
2026-08-03	1.8100	2.1100	1.7400	2.0700	+21.053%	124,720	-17.391%
2026-07-31	1.5900	1.8600	1.5200	1.7100	+10.323%	151,426	0.000%
2026-07-30	1.5100	1.7100	1.4500	1.5500	+4.730%	69,443	+10.323%
2026-07-29	1.6300	1.6300	1.4500	1.4800	-4.516%	51,126	+15.541%
2026-07-28	1.5100	1.6200	1.4301	1.5500	-7.186%	610,503	+10.323%
2026-07-27	1.7500	1.7899	1.6000	1.6700	-7.222%	34,014	+2.395%
2026-07-24	1.9400	1.9400	1.7600	1.8000	-5.759%	18,971	-5.000%
2026-07-23	1.9900	2.0000	1.8300	1.9100	-7.282%	51,276	-10.471%
2026-07-22	2.0800	2.1200	1.8150	2.0600	-2.370%	84,955	-16.990%
2026-07-21	2.3000	2.4099	2.0900	2.1100	-7.860%	29,927	-18.957%
2026-07-20	2.3000	2.3000	2.1201	2.2900	0.000%	26,151	-25.328%
2026-07-17	2.4900	2.5200	2.2200	2.2900	-7.661%	35,055	-25.328%
2026-07-16	2.6100	2.8072	2.4401	2.4800	-5.703%	43,464	-31.048%
2026-07-15	2.6200	2.6898	2.3574	2.6300	-1.128%	168,791	-34.981%
2026-07-14	3.1600	3.1798	2.6100	2.6600	-14.469%	92,245	-35.714%
2026-07-13	3.5600	3.5600	2.9400	3.1100	-14.560%	78,711	-45.016%
2026-07-10	3.7900	3.7900	3.5801	3.6400	-4.462%	16,397	-53.022%
2026-07-09	3.6800	3.8100	3.5200	3.8100	+2.145%	34,954	-55.118%
2026-07-08	3.7800	3.7800	3.4800	3.7300	-3.618%	44,562	-54.155%
2026-07-07	3.6000	3.9700	3.3100	3.8700	+1.575%	317,969	-55.814%
2026-07-06	4.1600	4.1853	3.6100	3.8100	-11.395%	107,228	-55.118%
2026-07-02	4.4000	4.5500	4.0600	4.3000	-3.587%	123,008	-60.233%
2026-07-01	4.1900	4.5300	4.1700	4.4600	+3.480%	77,733	-61.659%
2026-06-30	4.3500	4.5700	4.2400	4.3100	-7.709%	90,563	-60.325%
2026-06-29	4.6104	4.7399	4.1900	4.6700	-6.600%	1,125,510	-63.383%
2026-06-26	5.0000	5.0750	4.7000	5.0000	-3.846%	156,246	-65.800%
2026-06-25	5.7300	5.9100	5.0100	5.2000	-12.310%	283,565	-67.115%
2026-06-24	5.9100	6.4300	5.5500	5.9300	+2.065%	1,104,225	-71.164%
2026-06-23	6.6200	6.9000	5.4200	5.8100	-55.308%	2,436,588	-70.568%
2026-06-22	11.0000	23.8000	11.0000	13.0000	+155.906%	62,104,164	-86.846%
2026-06-18	4.9700	5.5800	4.9700	5.0800	-4.869%	90,232	-66.339%
2026-06-17	5.5300	6.1250	4.8000	5.3400	-8.247%	4,762,318	-67.978%
2026-06-16	5.3400	6.4700	4.6700	5.8200	+5.054%	6,346,821	-70.619%
2026-06-15	4.6900	6.1175	4.6900	5.5400	+15.417%	38,343	-69.134%
2026-06-12	4.8700	5.4200	4.6610	4.8000	-4.192%	14,400	-64.375%
2026-06-11	5.0000	5.0500	4.6801	5.0100	+2.245%	8,412	-65.868%
2026-06-10	5.2100	5.3400	4.4500	4.9000	-2.584%	36,884	-65.102%
2026-06-09	5.1700	5.2200	4.9900	5.0300	-2.140%	10,239	-66.004%
2026-06-08	5.5500	5.5500	5.0500	5.1400	-11.379%	10,193	-66.732%
2026-06-05	5.0100	5.8424	4.5500	5.8000	+14.625%	13,899	-70.517%
2026-06-04	5.3400	5.3400	5.0600	5.0600	+1.403%	7,443	-66.206%
2026-06-03	5.5600	5.5600	4.9900	4.9900	-10.090%	4,652	-65.731%
2026-06-02	5.2350	5.5525	5.2350	5.5500	+7.143%	6,727	-69.189%
2026-06-01	5.2200	5.3450	4.9566	5.1800	-7.168%	19,046	-66.988%
2026-05-29	5.3500	6.7500	5.3500	5.5800	+11.377%	93,358	-69.355%
2026-05-28	4.8000	5.3000	4.8000	5.0100	+2.245%	12,255	-65.868%
2026-05-27	4.9700	5.2900	4.8844	4.9000	-5.222%	24,302	-65.102%
2026-05-26	4.4700	5.9400	4.3901	5.1700	+15.402%	154,803	-66.925%
2026-05-22	4.4100	4.7100	4.3976	4.4800	+1.357%	7,028	-61.830%
2026-05-21	4.4800	4.5800	4.2900	4.4200	-0.113%	5,011	-61.312%
2026-05-20	4.3550	4.4800	4.1800	4.4250	+5.355%	7,575	-61.356%
2026-05-19	4.8500	5.1850	4.0200	4.2001	-14.978%	49,421	-59.287%
2026-05-18	4.2700	6.2500	4.1863	4.9400	+10.762%	276,818	-65.385%
2026-05-15	4.7400	4.7400	4.3800	4.4600	-3.879%	11,922	-61.659%
2026-05-14	5.1100	5.1100	4.5387	4.6400	-1.486%	7,248	-63.147%
2026-05-13	4.6200	4.9700	4.6000	4.7100	+1.728%	16,595	-63.694%
2026-05-12	4.7500	5.0000	4.6000	4.6300	-1.174%	12,566	-63.067%
2026-05-11	4.8900	4.9002	4.6300	4.6850	-8.317%	13,359	-63.501%
2026-05-08	5.3500	5.4800	4.5800	5.1100	-12.650%	38,578	-66.536%
2026-05-07	4.5200	6.2100	4.5200	5.8500	+28.289%	160,691	-70.769%
2026-05-06	4.1000	4.5600	3.9195	4.5600	-1.299%	10,260	-62.500%
2026-05-05	5.2500	5.3000	4.1750	4.6200	+1.541%	146,713	-62.987%
2026-05-04	4.7700	4.7700	4.3500	4.5499	-2.047%	2,895	-62.417%
2026-05-01	4.7103	4.7103	4.3800	4.6450	-2.621%	15,295	-63.186%
2026-04-30	4.6600	4.9400	4.6200	4.7700	+1.489%	2,403	-64.151%
2026-04-29	4.7850	5.0235	4.5500	4.7000	-0.739%	2,463	-63.617%
2026-04-28	5.2000	5.3400	4.5700	4.7350	-2.169%	4,499	-63.886%
2026-04-27	4.9700	5.0099	4.8400	4.8400	-3.200%	2,822	-64.669%
2026-04-24	5.0200	5.0200	4.8000	5.0000	-0.200%	4,766	-65.800%
2026-04-23	4.4200	5.3900	4.4000	5.0100	+8.915%	64,756	-65.868%
2026-04-22	4.6900	4.7599	4.3400	4.5999	-2.130%	5,607	-62.825%
2026-04-21	4.6700	4.7900	4.6700	4.7000	+0.642%	9,406	-63.617%
2026-04-20	4.1900	4.7000	4.0800	4.6700	+13.350%	33,746	-63.383%
2026-04-17	4.2700	4.3150	3.9600	4.1200	+3.778%	10,728	-58.495%
2026-04-16	4.0000	4.0300	3.9150	3.9700	-0.750%	5,935	-56.927%
2026-04-15	4.2100	4.5705	3.9400	4.0000	-4.988%	15,962	-57.250%
2026-04-14	4.3400	4.4000	4.1900	4.2100	-0.708%	8,183	-59.382%
2026-04-13	4.1800	4.4700	4.0800	4.2400	-0.235%	6,148	-59.670%
2026-04-10	4.5700	4.8199	4.1200	4.2500	-8.602%	66,380	-59.765%
2026-04-09	3.7900	4.8499	3.7551	4.6500	+25.337%	98,642	-63.226%
2026-04-08	4.7000	5.2400	3.3800	3.7100	-11.430%	77,050	-53.908%
2026-04-07	4.3400	4.3400	3.8724	4.1888	-1.902%	22,660	-59.177%
2026-04-06	4.7600	4.7600	4.2525	4.2700	-6.154%	20,820	-59.953%
2026-04-02	4.7341	4.7341	4.5171	4.5500	-1.156%	663	-62.418%
2026-04-01	4.4856	4.6802	4.4856	4.6032	-0.364%	1,448	-62.852%
2026-03-31	4.4590	4.8006	4.4590	4.6200	+5.668%	881	-62.987%
2026-03-30	4.4590	4.9126	4.3400	4.3722	-3.908%	1,658	-60.889%
2026-03-27	4.7985	4.8482	4.4800	4.5500	-3.931%	3,213	-62.418%
2026-03-26	4.6130	4.8286	4.5535	4.7362	+3.964%	1,971	-63.895%
2026-03-25	4.7453	4.8286	4.5500	4.5556	-1.409%	3,428	-62.464%
2026-03-24	4.7012	4.9182	4.4100	4.6207	-1.624%	3,975	-62.993%
2026-03-23	5.2150	5.2213	4.6970	4.6970	-5.546%	2,624	-63.594%
2026-03-20	5.1170	5.3333	4.8300	4.9728	-2.818%	4,260	-65.613%
2026-03-19	5.0995	5.6350	5.0995	5.1170	-6.053%	865	-66.582%
2026-03-18	5.3900	5.5636	4.5542	5.4467	+2.247%	7,015	-68.605%
2026-03-17	5.3900	5.8450	5.3270	5.3270	-6.797%	9,508	-67.899%
2026-03-16	6.0599	6.4085	5.2549	5.7155	-5.157%	6,076	-70.081%
2026-03-13	6.0550	6.3000	6.0249	6.0263	+0.023%	3,568	-71.624%
2026-03-12	6.2104	6.8173	6.0242	6.0249	-2.987%	34,982	-71.618%
2026-03-11	6.2776	6.5674	6.0900	6.2104	-3.565%	10,246	-72.466%
2026-03-10	7.2800	7.2800	6.3602	6.4400	-10.680%	12,511	-73.447%
2026-03-09	6.3000	7.5600	6.0207	7.2100	+13.187%	9,494	-76.283%
2026-03-06	6.3000	6.4365	6.0193	6.3700	-3.161%	7,509	-73.155%
2026-03-05	6.5471	6.8600	6.3546	6.5779	+1.054%	2,060	-74.004%
2026-03-04	6.3000	6.5100	6.0928	6.5093	-0.011%	4,804	-73.730%
2026-03-03	6.4400	6.5863	6.1600	6.5100	-5.372%	10,255	-73.733%
2026-03-02	6.2300	7.0000	6.1600	6.8796	+5.405%	6,033	-75.144%
2026-02-27	6.4407	6.5688	6.0340	6.5268	-9.476%	7,283	-73.800%
2026-02-26	8.3300	8.3300	6.0375	7.2100	0.000%	156,250	-76.283%

.dark-mode .L23mZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L23mZp{ color: #333333; background-color: white; border: 2px solid #333333; }NXTSNexentis Technologies Inc. Common Stockstock NASDAQ

NXTS
Nexentis Technologies Inc. Common Stock
stock NASDAQ