NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,900
+180 (1.31%)
At close: Dec 4, 2025
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,780.00 | 13,980.00 | 13,590.00 | 13,900.00 | 13,900.00 | 1.31% | 127,308 |
| Dec 3, 2025 | 14,030.00 | 14,300.00 | 13,690.00 | 13,720.00 | 13,720.00 | -2.21% | 182,318 |
| Dec 2, 2025 | 13,630.00 | 14,030.00 | 13,460.00 | 14,030.00 | 14,030.00 | 2.33% | 204,019 |
| Dec 1, 2025 | 13,940.00 | 14,170.00 | 13,640.00 | 13,710.00 | 13,710.00 | -2.70% | 145,865 |
| Nov 30, 2025 | 14,190.00 | 14,340.00 | 13,920.00 | 14,090.00 | 14,090.00 | 0.21% | 73,381 |
| Nov 27, 2025 | 14,200.00 | 14,480.00 | 13,900.00 | 14,060.00 | 14,060.00 | -0.99% | 218,525 |
| Nov 26, 2025 | 13,840.00 | 14,410.00 | 13,380.00 | 14,200.00 | 14,200.00 | 2.60% | 378,364 |
| Nov 25, 2025 | 14,510.00 | 14,650.00 | 13,510.00 | 13,840.00 | 13,840.00 | -4.62% | 602,194 |
| Nov 24, 2025 | 14,290.00 | 14,590.00 | 13,890.00 | 14,510.00 | 14,510.00 | 1.47% | 449,249 |
| Nov 23, 2025 | 14,650.00 | 14,650.00 | 14,100.00 | 14,300.00 | 14,300.00 | -2.52% | 100,300 |
| Nov 20, 2025 | 14,590.00 | 15,100.00 | 14,400.00 | 14,670.00 | 14,670.00 | 0.48% | 215,599 |
| Nov 19, 2025 | 15,040.00 | 15,180.00 | 14,490.00 | 14,600.00 | 14,600.00 | -2.93% | 304,810 |
| Nov 18, 2025 | 15,300.00 | 15,460.00 | 14,830.00 | 15,040.00 | 15,040.00 | -1.83% | 157,381 |
| Nov 17, 2025 | 15,410.00 | 15,500.00 | 15,000.00 | 15,320.00 | 15,320.00 | - | 321,126 |
| Nov 16, 2025 | 15,740.00 | 15,750.00 | 14,890.00 | 15,320.00 | 15,320.00 | 0.46% | 97,594 |
| Nov 13, 2025 | 15,670.00 | 15,730.00 | 15,240.00 | 15,250.00 | 15,250.00 | -1.80% | 195,971 |
| Nov 12, 2025 | 15,420.00 | 15,650.00 | 15,200.00 | 15,530.00 | 15,530.00 | 0.84% | 298,014 |
| Nov 11, 2025 | 15,600.00 | 15,830.00 | 15,320.00 | 15,400.00 | 15,400.00 | -1.28% | 395,912 |
| Nov 10, 2025 | 15,400.00 | 16,200.00 | 15,130.00 | 15,600.00 | 15,600.00 | 1.23% | 465,040 |
| Nov 9, 2025 | 14,610.00 | 15,430.00 | 14,530.00 | 15,410.00 | 15,410.00 | 7.09% | 313,652 |
| Nov 6, 2025 | 14,700.00 | 15,150.00 | 14,260.00 | 14,390.00 | 14,390.00 | -1.57% | 3,897,640 |
| Nov 5, 2025 | 15,000.00 | 15,060.00 | 14,510.00 | 14,620.00 | 14,620.00 | -1.55% | 281,109 |
| Nov 4, 2025 | 15,300.00 | 15,410.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.68% | 253,508 |
| Nov 3, 2025 | 15,100.00 | 15,270.00 | 14,550.00 | 14,750.00 | 14,750.00 | -2.32% | 250,464 |
| Nov 2, 2025 | 14,350.00 | 15,310.00 | 14,350.00 | 15,100.00 | 15,100.00 | 5.59% | 190,656 |
| Oct 30, 2025 | 14,390.00 | 14,470.00 | 13,920.00 | 14,300.00 | 14,300.00 | 1.20% | 235,339 |
| Oct 29, 2025 | 13,990.00 | 14,380.00 | 13,800.00 | 14,130.00 | 14,130.00 | 1.80% | 251,733 |
| Oct 28, 2025 | 14,000.00 | 14,070.00 | 13,700.00 | 13,880.00 | 13,880.00 | -1.00% | 331,123 |
| Oct 27, 2025 | 14,300.00 | 14,400.00 | 13,970.00 | 14,020.00 | 14,020.00 | -1.96% | 222,854 |
| Oct 26, 2025 | 14,570.00 | 14,720.00 | 14,280.00 | 14,300.00 | 14,300.00 | -1.85% | 71,388 |
| Oct 23, 2025 | 14,400.00 | 14,750.00 | 14,160.00 | 14,570.00 | 14,570.00 | 0.28% | 163,593 |
| Oct 22, 2025 | 14,790.00 | 14,910.00 | 14,530.00 | 14,530.00 | 14,530.00 | -0.55% | 222,400 |
| Oct 21, 2025 | 14,670.00 | 14,830.00 | 14,340.00 | 14,610.00 | 14,610.00 | -0.07% | 194,352 |
| Oct 20, 2025 | 14,720.00 | 14,970.00 | 14,610.00 | 14,620.00 | 14,620.00 | -0.54% | 278,164 |
| Oct 19, 2025 | 14,890.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.20% | 131,324 |
| Oct 16, 2025 | 14,730.00 | 15,130.00 | 14,390.00 | 15,030.00 | 15,030.00 | 2.87% | 438,218 |
| Oct 15, 2025 | 15,520.00 | 15,660.00 | 14,600.00 | 14,610.00 | 14,610.00 | -5.74% | 615,916 |
| Oct 12, 2025 | 15,000.00 | 15,500.00 | 14,610.00 | 15,500.00 | 15,500.00 | 2.45% | 72,823 |
| Oct 9, 2025 | 14,370.00 | 15,150.00 | 14,370.00 | 15,130.00 | 15,130.00 | 5.29% | 178,534 |
| Oct 8, 2025 | 14,890.00 | 14,900.00 | 14,320.00 | 14,370.00 | 14,370.00 | -3.56% | 261,412 |
| Oct 5, 2025 | 15,490.00 | 15,880.00 | 14,890.00 | 14,900.00 | 14,900.00 | -0.67% | 184,984 |
| Sep 30, 2025 | 14,790.00 | 15,090.00 | 14,610.00 | 15,000.00 | 15,000.00 | 1.69% | 192,882 |
| Sep 29, 2025 | 15,040.00 | 15,370.00 | 14,510.00 | 14,750.00 | 14,750.00 | -1.93% | 343,418 |
| Sep 28, 2025 | 14,960.00 | 15,320.00 | 14,740.00 | 15,040.00 | 15,040.00 | 2.52% | 90,451 |
| Sep 25, 2025 | 15,200.00 | 15,200.00 | 14,450.00 | 14,670.00 | 14,670.00 | -2.40% | 651,012 |
| Sep 21, 2025 | 15,050.00 | 15,210.00 | 14,450.00 | 15,030.00 | 15,030.00 | -0.13% | 151,658 |
| Sep 18, 2025 | 14,260.00 | 15,050.00 | 13,860.00 | 15,050.00 | 15,050.00 | 5.54% | 927,311 |
| Sep 17, 2025 | 14,810.00 | 15,100.00 | 14,120.00 | 14,260.00 | 14,260.00 | -2.86% | 528,513 |
| Sep 16, 2025 | 14,990.00 | 15,120.00 | 14,660.00 | 14,680.00 | 14,680.00 | -4.49% | 954,589 |
| Sep 15, 2025 | 16,070.00 | 16,080.00 | 14,850.00 | 15,370.00 | 15,370.00 | -3.33% | 232,907 |
| Sep 14, 2025 | 15,770.00 | 16,040.00 | 15,740.00 | 15,900.00 | 15,900.00 | 0.82% | 70,752 |
| Sep 11, 2025 | 16,020.00 | 16,280.00 | 15,350.00 | 15,770.00 | 15,770.00 | -1.38% | 173,673 |
| Sep 10, 2025 | 15,800.00 | 16,060.00 | 15,740.00 | 15,990.00 | 15,990.00 | 1.85% | 152,101 |
| Sep 9, 2025 | 15,370.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.15% | 135,669 |
| Sep 8, 2025 | 15,360.00 | 15,500.00 | 14,940.00 | 15,370.00 | 15,370.00 | 0.52% | 106,613 |
| Sep 7, 2025 | 14,850.00 | 15,290.00 | 14,850.00 | 15,290.00 | 15,290.00 | 2.96% | 51,696 |
| Sep 4, 2025 | 14,610.00 | 15,070.00 | 14,500.00 | 14,850.00 | 14,850.00 | 1.23% | 145,814 |
| Sep 3, 2025 | 13,700.00 | 14,940.00 | 13,700.00 | 14,670.00 | 14,670.00 | 6.38% | 380,179 |
| Sep 2, 2025 | 13,800.00 | 13,920.00 | 13,550.00 | 13,790.00 | 13,790.00 | - | 182,260 |
| Sep 1, 2025 | 13,850.00 | 13,980.00 | 13,480.00 | 13,790.00 | 13,790.00 | -0.43% | 83,582 |
| Aug 31, 2025 | 13,900.00 | 13,980.00 | 13,620.00 | 13,850.00 | 13,850.00 | -0.29% | 47,946 |
| Aug 28, 2025 | 14,230.00 | 14,240.00 | 13,840.00 | 13,890.00 | 13,890.00 | -2.39% | 85,421 |
| Aug 27, 2025 | 13,430.00 | 14,230.00 | 13,400.00 | 14,230.00 | 14,230.00 | 5.96% | 261,098 |
| Aug 26, 2025 | 13,620.00 | 13,620.00 | 13,200.00 | 13,430.00 | 13,430.00 | -1.40% | 359,557 |
| Aug 25, 2025 | 13,700.00 | 14,020.00 | 13,530.00 | 13,620.00 | 13,620.00 | 0.59% | 165,241 |
| Aug 24, 2025 | 12,780.00 | 13,540.00 | 12,780.00 | 13,540.00 | 13,540.00 | 6.45% | 92,735 |
| Aug 21, 2025 | 12,520.00 | 12,760.00 | 12,410.00 | 12,720.00 | 12,720.00 | 1.60% | 160,998 |
| Aug 20, 2025 | 12,700.00 | 13,030.00 | 12,400.00 | 12,520.00 | 12,520.00 | -1.42% | 198,871 |
| Aug 19, 2025 | 13,130.00 | 13,160.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.27% | 256,301 |
| Aug 18, 2025 | 13,300.00 | 13,540.00 | 13,130.00 | 13,130.00 | 13,130.00 | -0.91% | 167,276 |
| Aug 17, 2025 | 12,600.00 | 13,250.00 | 12,400.00 | 13,250.00 | 13,250.00 | 4.99% | 114,658 |
| Aug 14, 2025 | 12,600.00 | 12,870.00 | 12,540.00 | 12,620.00 | 12,620.00 | 0.96% | 293,530 |
| Aug 13, 2025 | 12,240.00 | 12,670.00 | 12,180.00 | 12,500.00 | 12,500.00 | 3.48% | 336,755 |
| Aug 12, 2025 | 12,700.00 | 12,980.00 | 12,080.00 | 12,080.00 | 12,080.00 | -4.88% | 234,274 |
| Aug 11, 2025 | 12,160.00 | 13,150.00 | 11,810.00 | 12,700.00 | 12,700.00 | -1.01% | 598,158 |
| Aug 10, 2025 | 13,260.00 | 13,260.00 | 12,380.00 | 12,830.00 | 12,830.00 | -3.24% | 188,878 |
| Aug 7, 2025 | 13,590.00 | 13,670.00 | 13,160.00 | 13,260.00 | 13,260.00 | -2.71% | 1,164,343 |
| Aug 6, 2025 | 13,840.00 | 13,960.00 | 13,300.00 | 13,630.00 | 13,630.00 | -0.73% | 225,283 |
| Aug 5, 2025 | 13,800.00 | 14,250.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.51% | 245,347 |
| Aug 4, 2025 | 13,970.00 | 14,090.00 | 13,570.00 | 13,800.00 | 13,800.00 | -1.22% | 181,963 |
| Jul 31, 2025 | 13,710.00 | 14,120.00 | 13,700.00 | 13,970.00 | 13,970.00 | 1.97% | 152,922 |
| Jul 30, 2025 | 13,320.00 | 14,190.00 | 13,210.00 | 13,700.00 | 13,700.00 | 2.85% | 208,937 |
| Jul 29, 2025 | 13,390.00 | 13,520.00 | 13,230.00 | 13,320.00 | 13,320.00 | -0.67% | 86,461 |
| Jul 28, 2025 | 13,100.00 | 13,460.00 | 12,910.00 | 13,410.00 | 13,410.00 | 2.29% | 143,123 |
| Jul 27, 2025 | 13,450.00 | 13,670.00 | 13,110.00 | 13,110.00 | 13,110.00 | -2.46% | 78,753 |
| Jul 24, 2025 | 13,570.00 | 13,830.00 | 13,370.00 | 13,440.00 | 13,440.00 | -0.22% | 116,885 |
| Jul 23, 2025 | 13,310.00 | 13,510.00 | 13,180.00 | 13,470.00 | 13,470.00 | 1.13% | 124,075 |
| Jul 22, 2025 | 13,400.00 | 13,590.00 | 13,200.00 | 13,320.00 | 13,320.00 | -0.60% | 130,944 |
| Jul 21, 2025 | 13,600.00 | 13,740.00 | 13,340.00 | 13,400.00 | 13,400.00 | -1.03% | 155,803 |
| Jul 20, 2025 | 13,390.00 | 13,590.00 | 13,250.00 | 13,540.00 | 13,540.00 | 1.12% | 61,885 |
| Jul 17, 2025 | 13,030.00 | 13,390.00 | 12,860.00 | 13,390.00 | 13,390.00 | 2.76% | 219,431 |
| Jul 16, 2025 | 13,180.00 | 13,220.00 | 12,970.00 | 13,030.00 | 13,030.00 | -0.46% | 99,362 |
| Jul 15, 2025 | 13,200.00 | 13,430.00 | 12,910.00 | 13,090.00 | 13,090.00 | -0.76% | 184,363 |
| Jul 14, 2025 | 12,900.00 | 13,230.00 | 12,700.00 | 13,190.00 | 13,190.00 | 2.49% | 301,023 |
| Jul 13, 2025 | 12,820.00 | 13,090.00 | 12,780.00 | 12,870.00 | 12,870.00 | 0.39% | 123,176 |
| Jul 10, 2025 | 13,150.00 | 13,170.00 | 12,750.00 | 12,820.00 | 12,820.00 | -2.51% | 99,267 |
| Jul 9, 2025 | 12,760.00 | 13,150.00 | 12,670.00 | 13,150.00 | 13,150.00 | 2.90% | 220,364 |
| Jul 8, 2025 | 12,550.00 | 12,780.00 | 12,140.00 | 12,780.00 | 12,780.00 | 1.11% | 290,881 |
| Jul 7, 2025 | 12,690.00 | 12,760.00 | 12,450.00 | 12,640.00 | 12,640.00 | -0.16% | 152,957 |
| Jul 6, 2025 | 12,500.00 | 12,710.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1.28% | 72,992 |