NextVision Stabilized Systems, Ltd. (TLV:NXSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 32,240
-440 (-1.35%)
Apr 29, 2026, 10:01 AM IDT
TLV:NXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,080.00 | 32,680.00 | 30,180.00 | 32,680.00 | 32,680.00 | 6.21% | 470,774 |
| Apr 27, 2026 | 30,920.00 | 31,240.00 | 30,220.00 | 30,770.00 | 30,770.00 | -1.19% | 248,463 |
| Apr 24, 2026 | 31,250.00 | 31,660.00 | 30,630.00 | 31,140.00 | 31,140.00 | 2.64% | 369,445 |
| Apr 23, 2026 | 28,840.00 | 30,780.00 | 28,220.00 | 30,340.00 | 30,340.00 | 5.27% | 505,454 |
| Apr 20, 2026 | 28,500.00 | 30,170.00 | 28,400.00 | 28,820.00 | 28,820.00 | -0.93% | 347,119 |
| Apr 17, 2026 | 28,710.00 | 29,260.00 | 28,200.00 | 29,090.00 | 29,090.00 | 0.90% | 155,530 |
| Apr 16, 2026 | 27,630.00 | 29,240.00 | 27,250.00 | 28,830.00 | 28,830.00 | 4.99% | 413,285 |
| Apr 15, 2026 | 27,900.00 | 28,200.00 | 27,120.00 | 27,460.00 | 27,460.00 | -0.51% | 530,070 |
| Apr 14, 2026 | 29,750.00 | 30,140.00 | 27,470.00 | 27,600.00 | 27,600.00 | -7.04% | 625,726 |
| Apr 13, 2026 | 31,030.00 | 31,660.00 | 29,530.00 | 29,690.00 | 29,690.00 | -3.32% | 328,246 |
| Apr 10, 2026 | 32,200.00 | 33,170.00 | 29,850.00 | 30,710.00 | 30,710.00 | -3.34% | 291,394 |
| Apr 9, 2026 | 32,200.00 | 32,810.00 | 31,290.00 | 31,770.00 | 31,770.00 | -1.30% | 388,472 |
| Apr 6, 2026 | 31,050.00 | 32,610.00 | 31,030.00 | 32,190.00 | 32,190.00 | 5.71% | 209,953 |
| Apr 3, 2026 | 30,780.00 | 31,610.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.16% | 137,836 |
| Mar 31, 2026 | 30,310.00 | 31,000.00 | 28,520.00 | 30,500.00 | 30,500.00 | -0.65% | 599,546 |
| Mar 30, 2026 | 31,320.00 | 31,320.00 | 27,900.00 | 30,700.00 | 30,700.00 | -2.32% | 671,270 |
| Mar 27, 2026 | 33,050.00 | 33,310.00 | 31,380.00 | 31,430.00 | 31,430.00 | -6.98% | 311,722 |
| Mar 26, 2026 | 33,930.00 | 34,000.00 | 32,420.00 | 33,790.00 | 33,790.00 | 2.12% | 238,536 |
| Mar 25, 2026 | 34,220.00 | 34,980.00 | 32,560.00 | 33,090.00 | 33,090.00 | -3.30% | 283,221 |
| Mar 24, 2026 | 36,000.00 | 36,780.00 | 33,620.00 | 34,220.00 | 34,220.00 | -5.70% | 277,374 |
| Mar 23, 2026 | 36,430.00 | 37,310.00 | 34,310.00 | 36,290.00 | 36,290.00 | -1.71% | 364,560 |
| Mar 20, 2026 | 38,220.00 | 38,750.00 | 36,920.00 | 36,920.00 | 36,745.18 | -2.02% | 458,809 |
| Mar 19, 2026 | 37,450.00 | 38,450.00 | 37,000.00 | 37,680.00 | 37,501.58 | 0.61% | 295,888 |
| Mar 18, 2026 | 37,000.00 | 37,450.00 | 35,810.00 | 37,450.00 | 37,272.67 | 1.66% | 229,395 |
| Mar 17, 2026 | 36,440.00 | 37,000.00 | 35,550.00 | 36,840.00 | 36,665.56 | 0.88% | 234,747 |
| Mar 16, 2026 | 36,300.00 | 37,140.00 | 36,010.00 | 36,520.00 | 36,347.07 | 0.61% | 272,917 |
| Mar 13, 2026 | 34,200.00 | 36,500.00 | 34,200.00 | 36,300.00 | 36,128.12 | 4.01% | 204,375 |
| Mar 12, 2026 | 35,500.00 | 36,400.00 | 34,710.00 | 34,900.00 | 34,734.74 | -1.72% | 368,758 |
| Mar 11, 2026 | 32,500.00 | 36,120.00 | 29,770.00 | 35,510.00 | 35,341.86 | 8.13% | 911,299 |
| Mar 10, 2026 | 36,000.00 | 36,730.00 | 32,130.00 | 32,840.00 | 32,684.50 | -8.73% | 547,976 |
| Mar 9, 2026 | 38,000.00 | 38,440.00 | 35,600.00 | 35,980.00 | 35,809.63 | -5.51% | 492,792 |
| Mar 6, 2026 | 38,500.00 | 38,820.00 | 37,050.00 | 38,080.00 | 37,899.69 | -0.31% | 226,844 |
| Mar 5, 2026 | 36,480.00 | 38,200.00 | 36,400.00 | 38,200.00 | 38,019.12 | 4.37% | 658,244 |
| Mar 4, 2026 | 39,410.00 | 40,940.00 | 35,690.00 | 36,600.00 | 36,426.69 | -7.13% | 1,015,560 |
| Mar 2, 2026 | 36,280.00 | 39,720.00 | 36,280.00 | 39,410.00 | 39,223.39 | 10.11% | 604,561 |
| Feb 27, 2026 | 34,180.00 | 35,790.00 | 34,180.00 | 35,790.00 | 35,620.53 | 4.71% | 251,558 |
| Feb 26, 2026 | 33,950.00 | 34,680.00 | 33,370.00 | 34,180.00 | 34,018.15 | 0.65% | 245,756 |
| Feb 25, 2026 | 34,510.00 | 35,490.00 | 33,580.00 | 33,960.00 | 33,799.20 | 0.03% | 266,143 |
| Feb 24, 2026 | 35,000.00 | 35,150.00 | 33,220.00 | 33,950.00 | 33,789.24 | -3.00% | 374,408 |
| Feb 23, 2026 | 33,340.00 | 35,000.00 | 33,110.00 | 35,000.00 | 34,834.27 | 5.42% | 498,412 |
| Feb 20, 2026 | 31,630.00 | 33,200.00 | 30,950.00 | 33,200.00 | 33,042.79 | 6.04% | 428,137 |
| Feb 19, 2026 | 29,800.00 | 31,310.00 | 29,800.00 | 31,310.00 | 31,161.74 | 4.89% | 319,742 |
| Feb 18, 2026 | 29,800.00 | 30,870.00 | 29,410.00 | 29,850.00 | 29,708.66 | 0.17% | 354,891 |
| Feb 17, 2026 | 29,570.00 | 29,800.00 | 28,500.00 | 29,800.00 | 29,658.89 | 0.78% | 254,228 |
| Feb 16, 2026 | 28,870.00 | 29,570.00 | 28,450.00 | 29,570.00 | 29,429.98 | 4.67% | 163,626 |
| Feb 13, 2026 | 28,000.00 | 28,500.00 | 26,900.00 | 28,250.00 | 28,116.23 | 0.07% | 311,762 |
| Feb 12, 2026 | 29,800.00 | 29,860.00 | 27,900.00 | 28,230.00 | 28,096.33 | -5.62% | 376,936 |
| Feb 11, 2026 | 30,240.00 | 30,240.00 | 29,360.00 | 29,910.00 | 29,768.37 | -1.09% | 235,142 |
| Feb 10, 2026 | 29,640.00 | 30,240.00 | 29,150.00 | 30,240.00 | 30,096.81 | 1.99% | 209,085 |
| Feb 9, 2026 | 28,760.00 | 29,650.00 | 28,760.00 | 29,650.00 | 29,509.60 | 3.20% | 208,380 |
| Feb 6, 2026 | 28,300.00 | 28,830.00 | 27,460.00 | 28,730.00 | 28,593.96 | 1.74% | 162,810 |
| Feb 5, 2026 | 29,280.00 | 29,280.00 | 28,070.00 | 28,240.00 | 28,106.28 | -4.14% | 629,041 |
| Feb 4, 2026 | 28,940.00 | 29,670.00 | 27,980.00 | 29,460.00 | 29,320.50 | 1.80% | 276,366 |
| Feb 3, 2026 | 28,190.00 | 29,030.00 | 28,100.00 | 28,940.00 | 28,802.97 | 5.01% | 368,445 |
| Feb 2, 2026 | 27,480.00 | 27,800.00 | 26,000.00 | 27,560.00 | 27,429.50 | -1.18% | 630,775 |
| Jan 30, 2026 | 28,180.00 | 28,790.00 | 26,600.00 | 27,890.00 | 27,757.94 | -4.81% | 770,242 |
| Jan 29, 2026 | 30,550.00 | 30,600.00 | 28,060.00 | 29,300.00 | 29,161.26 | -3.93% | 454,435 |
| Jan 28, 2026 | 28,850.00 | 30,650.00 | 28,730.00 | 30,500.00 | 30,355.58 | 5.72% | 476,551 |
| Jan 27, 2026 | 27,670.00 | 29,190.00 | 27,100.00 | 28,850.00 | 28,713.39 | 5.10% | 537,805 |
| Jan 26, 2026 | 26,990.00 | 27,450.00 | 26,660.00 | 27,450.00 | 27,320.02 | 1.89% | 329,196 |
| Jan 23, 2026 | 26,900.00 | 27,000.00 | 26,540.00 | 26,940.00 | 26,812.44 | 0.52% | 331,765 |
| Jan 22, 2026 | 26,780.00 | 27,050.00 | 25,900.00 | 26,800.00 | 26,673.10 | 3.28% | 532,934 |
| Jan 21, 2026 | 26,310.00 | 26,450.00 | 25,290.00 | 25,950.00 | 25,827.12 | -0.19% | 280,868 |
| Jan 20, 2026 | 27,000.00 | 27,240.00 | 25,500.00 | 26,000.00 | 25,876.89 | -2.26% | 314,471 |
| Jan 19, 2026 | 26,010.00 | 26,920.00 | 26,000.00 | 26,600.00 | 26,474.05 | 7.69% | 481,358 |
| Jan 16, 2026 | 24,650.00 | 25,130.00 | 24,470.00 | 24,700.00 | 24,583.04 | 0.41% | 310,965 |
| Jan 15, 2026 | 25,200.00 | 25,640.00 | 24,320.00 | 24,600.00 | 24,483.52 | -2.38% | 337,963 |
| Jan 14, 2026 | 24,700.00 | 25,200.00 | 24,530.00 | 25,200.00 | 25,080.68 | 2.31% | 319,341 |
| Jan 13, 2026 | 25,500.00 | 25,800.00 | 24,390.00 | 24,630.00 | 24,513.37 | -2.38% | 318,949 |
| Jan 12, 2026 | 23,900.00 | 25,230.00 | 23,900.00 | 25,230.00 | 25,110.53 | 5.56% | 322,304 |
| Jan 9, 2026 | 24,700.00 | 24,700.00 | 23,530.00 | 23,900.00 | 23,786.83 | -3.24% | 283,441 |
| Jan 8, 2026 | 24,250.00 | 24,960.00 | 23,780.00 | 24,700.00 | 24,583.04 | 3.87% | 563,401 |
| Jan 7, 2026 | 23,990.00 | 24,360.00 | 23,310.00 | 23,780.00 | 23,667.40 | -0.59% | 399,712 |
| Jan 6, 2026 | 22,390.00 | 23,920.00 | 22,200.00 | 23,920.00 | 23,806.74 | 6.83% | 668,268 |
| Jan 5, 2026 | 23,600.00 | 24,650.00 | 22,160.00 | 22,390.00 | 22,283.98 | -2.65% | 1,018,284 |
| Jan 1, 2026 | 22,150.00 | 23,320.00 | 21,750.00 | 23,000.00 | 22,891.09 | 9.58% | 420,422 |
| Dec 31, 2025 | 20,800.00 | 21,300.00 | 20,300.00 | 20,990.00 | 20,890.61 | 3.60% | 287,359 |
| Dec 30, 2025 | 19,340.00 | 20,440.00 | 19,290.00 | 20,260.00 | 20,164.07 | 5.52% | 282,333 |
| Dec 29, 2025 | 19,860.00 | 19,890.00 | 19,080.00 | 19,200.00 | 19,109.09 | -3.32% | 204,002 |
| Dec 28, 2025 | 19,540.00 | 19,990.00 | 19,500.00 | 19,860.00 | 19,765.96 | 0.81% | 89,900 |
| Dec 25, 2025 | 19,280.00 | 20,000.00 | 19,280.00 | 19,700.00 | 19,606.72 | 1.39% | 414,934 |
| Dec 24, 2025 | 18,970.00 | 19,640.00 | 18,890.00 | 19,430.00 | 19,338.00 | 2.16% | 229,844 |
| Dec 23, 2025 | 18,800.00 | 19,810.00 | 18,400.00 | 19,020.00 | 18,929.94 | -0.21% | 785,444 |
| Dec 22, 2025 | 20,630.00 | 20,700.00 | 19,060.00 | 19,060.00 | 18,969.75 | -7.02% | 548,047 |
| Dec 21, 2025 | 20,770.00 | 21,160.00 | 19,910.00 | 20,500.00 | 20,402.93 | -1.01% | 191,842 |
| Dec 18, 2025 | 20,000.00 | 20,910.00 | 19,720.00 | 20,710.00 | 20,611.94 | 4.49% | 1,656,135 |
| Dec 17, 2025 | 18,410.00 | 19,820.00 | 18,330.00 | 19,820.00 | 19,726.15 | 7.54% | 684,870 |
| Dec 16, 2025 | 17,100.00 | 18,730.00 | 17,020.00 | 18,430.00 | 18,342.73 | 17.46% | 903,083 |
| Dec 15, 2025 | 15,290.00 | 15,850.00 | 15,120.00 | 15,690.00 | 15,615.71 | 3.56% | 385,697 |
| Dec 14, 2025 | 14,760.00 | 15,150.00 | 14,300.00 | 15,150.00 | 15,078.26 | 4.12% | 158,814 |
| Dec 11, 2025 | 14,200.00 | 14,610.00 | 13,960.00 | 14,550.00 | 14,481.10 | 1.82% | 125,312 |
| Dec 10, 2025 | 14,660.00 | 14,860.00 | 14,190.00 | 14,290.00 | 14,222.34 | 0.78% | 180,024 |
| Dec 9, 2025 | 14,060.00 | 14,540.00 | 14,040.00 | 14,180.00 | 14,112.86 | 0.50% | 151,848 |
| Dec 8, 2025 | 14,100.00 | 14,330.00 | 14,030.00 | 14,110.00 | 14,043.19 | 0.07% | 132,607 |
| Dec 7, 2025 | 14,060.00 | 14,170.00 | 13,900.00 | 14,100.00 | 14,033.23 | 1.44% | 82,357 |
| Dec 4, 2025 | 13,780.00 | 13,980.00 | 13,590.00 | 13,900.00 | 13,834.18 | 1.31% | 127,308 |
| Dec 3, 2025 | 14,030.00 | 14,300.00 | 13,690.00 | 13,720.00 | 13,655.03 | -2.21% | 182,318 |
| Dec 2, 2025 | 13,630.00 | 14,030.00 | 13,460.00 | 14,030.00 | 13,963.57 | 2.33% | 204,019 |
| Dec 1, 2025 | 13,940.00 | 14,170.00 | 13,640.00 | 13,710.00 | 13,645.08 | -2.70% | 145,865 |
| Nov 30, 2025 | 14,190.00 | 14,340.00 | 13,920.00 | 14,090.00 | 14,023.28 | 0.21% | 73,381 |