MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXTS — Nexentis Technologies Inc. Common Stock
NasdaqNexentis Technologies Inc. Common Stock
$1.39
+0.01(+0.72%)
- O
- 1.39
- H
- 1.41
- L
- 1.38
- V
- 3.15K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.39
Period Return-97.54%
Period High$205.80
Period Low$1.14
Avg Daily Volume273.0K
Total Trading Days365
NXTS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.39 | $1.41 | $1.38 | $1.39 | +$0.01 | +0.72% | 3,151 | $1.38 | $1.38 $1.41 |
| Oct 5, 2026 | $1.46 | $1.47 | $1.37 | $1.38 | $-0.11 | -7.38% | 3,634 | $1.41 | $1.37 $1.47 |
| Oct 2, 2026 | $1.44 | $1.50 | $1.41 | $1.49 | +$0.06 | +4.20% | 5,276 | $1.43 | $1.41 $1.50 |
| Oct 1, 2026 | $1.41 | $1.46 | $1.41 | $1.43 | +$0.04 | +2.88% | 7,206 | $1.43 | $1.41 $1.46 |
| Sep 30, 2026 | $1.33 | $1.43 | $1.33 | $1.39 | $-0.01 | -0.71% | 10,914 | $1.39 | $1.33 $1.43 |
| Sep 29, 2026 | $1.45 | $1.45 | $1.37 | $1.40 | $-0.07 | -4.44% | 7,509 | $1.42 | $1.37 $1.45 |
| Sep 28, 2026 | $1.45 | $1.51 | $1.45 | $1.47 | $-0.01 | -0.34% | 6,842 | $1.47 | $1.45 $1.51 |
| Sep 25, 2026 | $1.45 | $1.52 | $1.37 | $1.47 | +$0.01 | +0.68% | 25,747 | $1.44 | $1.37 $1.52 |
| Sep 24, 2026 | $1.52 | $1.55 | $1.31 | $1.46 | +$0.01 | +0.34% | 74,342 | $1.42 | $1.31 $1.55 |
| Sep 23, 2026 | $1.43 | $1.66 | $1.14 | $1.46 | +$0.05 | +3.19% | 473,584 | $1.49 | $1.14 $1.66 |
| Sep 22, 2026 | $1.38 | $1.44 | $1.36 | $1.41 | +$0.03 | +2.17% | 11,177 | $1.39 | $1.36 $1.44 |
| Sep 21, 2026 | $1.33 | $1.38 | $1.29 | $1.38 | +$0.07 | +5.34% | 13,553 | $1.33 | $1.29 $1.38 |
| Sep 18, 2026 | $1.36 | $1.44 | $1.31 | $1.31 | $-0.06 | -4.38% | 19,420 | $1.36 | $1.31 $1.44 |
| Sep 17, 2026 | $1.40 | $1.40 | $1.32 | $1.37 | +$0.00 | +0.00% | 15,560 | $1.36 | $1.32 $1.40 |
| Sep 16, 2026 | $1.50 | $1.50 | $1.37 | $1.37 | $-0.06 | -4.20% | 16,582 | $1.44 | $1.37 $1.50 |
| Sep 15, 2026 | $1.62 | $1.62 | $1.28 | $1.43 | $-0.13 | -8.34% | 58,814 | $1.44 | $1.28 $1.62 |
| Sep 14, 2026 | $1.61 | $1.61 | $1.56 | $1.56 | $-0.06 | -3.70% | 8,058 | $1.59 | $1.56 $1.61 |
| Sep 11, 2026 | $1.64 | $1.64 | $1.55 | $1.62 | $-0.07 | -4.14% | 7,278 | $1.60 | $1.55 $1.64 |
| Sep 10, 2026 | $1.70 | $1.70 | $1.64 | $1.69 | +$0.00 | +0.00% | 7,703 | $1.67 | $1.64 $1.70 |
| Sep 9, 2026 | $1.64 | $1.72 | $1.64 | $1.69 | +$0.02 | +1.20% | 6,746 | $1.67 | $1.64 $1.72 |
| Sep 8, 2026 | $1.73 | $1.73 | $1.62 | $1.67 | $-0.05 | -2.91% | 8,044 | $1.67 | $1.62 $1.73 |
| Sep 4, 2026 | $1.73 | $1.74 | $1.61 | $1.72 | +$0.04 | +2.38% | 10,137 | $1.66 | $1.61 $1.74 |
| Sep 3, 2026 | $1.68 | $1.70 | $1.61 | $1.68 | $-0.04 | -2.33% | 19,780 | $1.67 | $1.61 $1.70 |
| Sep 2, 2026 | $1.76 | $1.89 | $1.61 | $1.72 | $-0.04 | -2.27% | 31,531 | $1.70 | $1.61 $1.89 |
| Sep 1, 2026 | $1.77 | $1.77 | $1.67 | $1.76 | $-0.04 | -2.22% | 18,019 | $1.79 | $1.67 $1.77 |
| Aug 31, 2026 | $1.86 | $1.86 | $1.69 | $1.80 | $-0.04 | -2.17% | 35,923 | $1.78 | $1.69 $1.86 |
| Aug 28, 2026 | $1.89 | $2.05 | $1.75 | $1.84 | $-0.07 | -3.66% | 78,072 | $1.92 | $1.75 $2.05 |
| Aug 27, 2026 | $1.88 | $1.91 | $1.81 | $1.91 | +$0.03 | +1.60% | 14,422 | $1.85 | $1.81 $1.91 |
| Aug 26, 2026 | $1.93 | $1.93 | $1.81 | $1.88 | +$0.03 | +1.62% | 12,350 | $1.87 | $1.81 $1.93 |
| Aug 25, 2026 | $1.87 | $1.88 | $1.73 | $1.85 | +$0.07 | +3.93% | 95,283 | $1.88 | $1.73 $1.88 |