Nextcom Ltd. (TLV:NXTM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 715.00
-13.30 (-1.83%)
Dec 4, 2025, 5:24 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 728.30 | 728.30 | 695.00 | 708.20 | 708.20 | -2.76% | 46,417 |
| Dec 3, 2025 | 730.60 | 729.90 | 721.60 | 728.30 | 728.30 | -0.31% | 833 |
| Dec 2, 2025 | 741.90 | 741.90 | 714.70 | 730.60 | 730.60 | -1.52% | 6,481 |
| Dec 1, 2025 | 727.10 | 776.90 | 727.10 | 741.90 | 741.90 | 2.04% | 9,554 |
| Nov 30, 2025 | 719.70 | 746.40 | 693.00 | 727.10 | 727.10 | 1.03% | 80,386 |
| Nov 27, 2025 | 758.40 | 745.70 | 716.10 | 719.70 | 719.70 | -5.10% | 34,319 |
| Nov 26, 2025 | 782.50 | 758.40 | 758.40 | 758.40 | 758.40 | -3.08% | 364 |
| Nov 25, 2025 | 782.90 | 782.90 | 761.20 | 782.50 | 782.50 | -0.05% | 598 |
| Nov 24, 2025 | 784.70 | 780.70 | 780.70 | 782.90 | 782.90 | -0.23% | 115 |
| Nov 23, 2025 | 786.00 | 786.00 | 779.70 | 784.70 | 784.70 | -0.17% | 1,335 |
| Nov 20, 2025 | 788.00 | 788.00 | 780.00 | 786.00 | 786.00 | -0.25% | 1,326 |
| Nov 19, 2025 | 782.20 | 807.90 | 780.00 | 788.00 | 788.00 | 0.74% | 128 |
| Nov 18, 2025 | 791.60 | 785.10 | 782.20 | 782.20 | 782.20 | -1.19% | 8,721 |
| Nov 17, 2025 | 799.50 | 792.20 | 786.30 | 791.60 | 791.60 | -0.99% | 6,306 |
| Nov 16, 2025 | 805.00 | 804.00 | 792.50 | 799.50 | 799.50 | -0.68% | 2,643 |
| Nov 13, 2025 | 808.00 | 808.80 | 800.20 | 805.00 | 805.00 | -0.37% | 16,190 |
| Nov 12, 2025 | 797.00 | 812.00 | 800.00 | 808.00 | 808.00 | 1.38% | 51,862 |
| Nov 11, 2025 | 786.30 | 818.30 | 787.30 | 797.00 | 797.00 | 1.36% | 3,565 |
| Nov 10, 2025 | 790.40 | 819.60 | 782.60 | 786.30 | 786.30 | -0.52% | 9,935 |
| Nov 9, 2025 | 790.40 | 790.40 | 790.30 | 790.40 | 790.40 | - | 927 |
| Nov 6, 2025 | 807.40 | 810.00 | 782.20 | 790.40 | 790.40 | -2.11% | 13,182 |
| Nov 5, 2025 | 810.80 | 810.80 | 800.00 | 807.40 | 807.40 | -0.42% | 2,014 |
| Nov 4, 2025 | 810.40 | 811.00 | 801.00 | 810.80 | 810.80 | 0.05% | 10,340 |
| Nov 3, 2025 | 810.30 | 819.90 | 809.80 | 810.40 | 810.40 | 0.01% | 9,780 |
| Nov 2, 2025 | 803.80 | 826.80 | 801.00 | 810.30 | 810.30 | 0.81% | 495 |
| Oct 30, 2025 | 810.10 | 810.50 | 803.80 | 803.80 | 803.80 | -0.78% | 32,284 |
| Oct 29, 2025 | 821.50 | 810.10 | 810.00 | 810.10 | 810.10 | -1.39% | 3,487 |
| Oct 28, 2025 | 830.50 | 824.60 | 821.40 | 821.50 | 821.50 | -1.08% | 1,102 |
| Oct 27, 2025 | 843.30 | 833.00 | 826.30 | 830.50 | 830.50 | -1.52% | 1,108 |
| Oct 26, 2025 | 844.10 | 852.00 | 840.00 | 843.30 | 843.30 | -0.09% | 3,279 |
| Oct 23, 2025 | 836.50 | 844.90 | 840.00 | 844.10 | 844.10 | 0.91% | 470 |
| Oct 22, 2025 | 844.00 | 844.00 | 817.00 | 836.50 | 836.50 | 0.38% | 730 |
| Oct 21, 2025 | 820.20 | 844.80 | 812.20 | 833.30 | 833.30 | 1.60% | 884 |
| Oct 20, 2025 | 842.50 | 844.90 | 807.00 | 820.20 | 820.20 | -2.65% | 1,655 |
| Oct 19, 2025 | 839.60 | 842.50 | 842.50 | 842.50 | 842.50 | 0.35% | 281 |
| Oct 16, 2025 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | - | 31 |
| Oct 15, 2025 | 843.80 | 844.00 | 817.30 | 839.60 | 839.60 | -0.50% | 658 |
| Oct 12, 2025 | 817.00 | 845.10 | 811.90 | 843.80 | 843.80 | 3.28% | 11,658 |
| Oct 9, 2025 | 818.00 | 850.00 | 816.70 | 817.00 | 817.00 | -0.12% | 58,979 |
| Oct 8, 2025 | 826.90 | 818.00 | 818.00 | 818.00 | 818.00 | -1.08% | 11,462 |
| Oct 5, 2025 | 820.00 | 841.80 | 807.20 | 826.90 | 826.90 | 2.45% | 2,742 |
| Sep 30, 2025 | 825.00 | 825.00 | 788.80 | 807.10 | 807.10 | 2.74% | 8,162 |
| Sep 29, 2025 | 782.90 | 823.10 | 783.00 | 785.60 | 785.60 | 0.34% | 969 |
| Sep 28, 2025 | 785.00 | 785.00 | 782.20 | 782.90 | 782.90 | -0.36% | 6,213 |
| Sep 25, 2025 | 802.40 | 789.70 | 782.20 | 785.70 | 785.70 | -2.08% | 16,637 |
| Sep 21, 2025 | 810.30 | 809.90 | 799.00 | 802.40 | 802.40 | -0.97% | 11,642 |
| Sep 18, 2025 | 796.60 | 810.30 | 810.30 | 810.30 | 810.30 | 1.72% | 638 |
| Sep 17, 2025 | 795.00 | 797.00 | 795.00 | 796.60 | 796.60 | 0.20% | 2,357 |
| Sep 16, 2025 | 806.30 | 795.10 | 795.00 | 795.00 | 795.00 | -1.40% | 3,187 |
| Sep 15, 2025 | 801.80 | 810.70 | 797.70 | 806.30 | 806.30 | 0.56% | 344 |
| Sep 14, 2025 | 798.90 | 801.90 | 800.10 | 801.80 | 801.80 | 0.36% | 411 |
| Sep 11, 2025 | 826.90 | 812.70 | 770.00 | 798.90 | 798.90 | -3.39% | 18,190 |
| Sep 10, 2025 | 850.90 | 875.10 | 800.00 | 826.90 | 826.90 | -2.82% | 23,515 |
| Sep 9, 2025 | 826.20 | 855.00 | 826.20 | 850.90 | 850.90 | 2.99% | 17,928 |
| Sep 8, 2025 | 803.90 | 839.90 | 818.30 | 826.20 | 826.20 | 2.77% | 871 |
| Sep 7, 2025 | 803.70 | 808.60 | 795.70 | 803.90 | 803.90 | 0.02% | 11,397 |
| Sep 4, 2025 | 805.40 | 827.70 | 785.70 | 803.70 | 803.70 | -0.21% | 20,562 |
| Sep 3, 2025 | 780.70 | 808.00 | 785.70 | 805.40 | 805.40 | 3.16% | 5,716 |
| Sep 2, 2025 | 805.40 | 805.30 | 769.70 | 780.70 | 780.70 | -3.07% | 24,900 |
| Sep 1, 2025 | 831.50 | 945.00 | 788.00 | 805.40 | 805.40 | -3.14% | 53,216 |
| Aug 31, 2025 | 855.20 | 848.80 | 824.30 | 831.50 | 831.50 | -2.77% | 1,928 |
| Aug 28, 2025 | 907.00 | 882.10 | 840.00 | 855.20 | 855.20 | -5.71% | 9,073 |
| Aug 27, 2025 | 934.60 | 954.90 | 907.00 | 907.00 | 907.00 | -2.95% | 1,751 |
| Aug 26, 2025 | 943.80 | 939.00 | 917.70 | 934.60 | 934.60 | -0.97% | 1,238 |
| Aug 25, 2025 | 943.80 | 943.80 | 943.80 | 943.80 | 943.80 | - | 64 |
| Aug 24, 2025 | 949.50 | 949.50 | 922.30 | 943.80 | 943.80 | -0.60% | 2,408 |
| Aug 21, 2025 | 949.00 | 950.00 | 948.50 | 949.50 | 949.50 | 0.05% | 1,836 |
| Aug 20, 2025 | 979.40 | 979.40 | 881.00 | 949.00 | 949.00 | 2.22% | 5,285 |
| Aug 19, 2025 | 907.60 | 933.30 | 927.90 | 928.40 | 928.40 | 2.29% | 540 |
| Aug 18, 2025 | 919.30 | 960.00 | 875.30 | 907.60 | 907.60 | -1.27% | 2,642 |
| Aug 17, 2025 | 914.60 | 920.10 | 915.70 | 919.30 | 919.30 | 0.51% | 2,936 |
| Aug 14, 2025 | 908.20 | 920.00 | 908.20 | 914.60 | 914.60 | 0.70% | 965 |
| Aug 13, 2025 | 887.50 | 920.50 | 885.00 | 908.20 | 908.20 | 2.33% | 3,351 |
| Aug 12, 2025 | 898.60 | 894.90 | 861.90 | 887.50 | 887.50 | -1.24% | 7,641 |
| Aug 11, 2025 | 920.60 | 913.00 | 886.20 | 898.60 | 898.60 | -2.39% | 4,134 |
| Aug 10, 2025 | 933.30 | 935.00 | 909.00 | 920.60 | 920.60 | -1.36% | 4,638 |
| Aug 7, 2025 | 961.50 | 942.00 | 929.90 | 933.30 | 933.30 | -2.93% | 6,704 |
| Aug 6, 2025 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - | 11 |
| Aug 5, 2025 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - | 501 |
| Aug 4, 2025 | 975.70 | 971.60 | 954.90 | 961.50 | 961.50 | -1.46% | 1,823 |
| Jul 31, 2025 | 982.10 | 983.00 | 963.90 | 975.70 | 975.70 | -0.65% | 2,790 |
| Jul 30, 2025 | 987.10 | 983.60 | 981.10 | 982.10 | 982.10 | -0.51% | 1,084 |
| Jul 29, 2025 | 978.00 | 999.00 | 978.00 | 987.10 | 987.10 | 1.63% | 9,690 |
| Jul 28, 2025 | 958.00 | 978.00 | 971.20 | 971.30 | 971.30 | 1.39% | 851 |
| Jul 27, 2025 | 944.00 | 960.00 | 943.90 | 958.00 | 958.00 | 1.94% | 10,362 |
| Jul 24, 2025 | 933.00 | 948.00 | 933.60 | 939.80 | 939.80 | 0.73% | 1,475 |
| Jul 23, 2025 | 929.50 | 944.20 | 929.50 | 933.00 | 933.00 | 0.38% | 747 |
| Jul 22, 2025 | 934.60 | 916.90 | 916.90 | 929.50 | 929.50 | -0.55% | 60 |
| Jul 21, 2025 | 926.00 | 945.80 | 920.00 | 934.60 | 934.60 | 0.93% | 1,582 |
| Jul 20, 2025 | 923.30 | 927.90 | 926.00 | 926.00 | 926.00 | 0.29% | 17,585 |
| Jul 17, 2025 | 923.10 | 932.30 | 921.80 | 923.30 | 923.30 | 0.02% | 11,498 |
| Jul 16, 2025 | 941.30 | 949.10 | 921.40 | 923.10 | 923.10 | -1.93% | 3,775 |
| Jul 15, 2025 | 921.20 | 953.00 | 935.40 | 941.30 | 941.30 | 2.18% | 3,163 |
| Jul 14, 2025 | 951.30 | 938.80 | 920.00 | 921.20 | 921.20 | -3.16% | 4,494 |
| Jul 13, 2025 | 947.10 | 952.00 | 930.10 | 951.30 | 951.30 | 0.44% | 4,049 |
| Jul 10, 2025 | 947.50 | 970.00 | 946.90 | 947.10 | 947.10 | -0.04% | 9,737 |
| Jul 9, 2025 | 971.20 | 959.00 | 940.00 | 947.50 | 947.50 | -2.44% | 12,388 |
| Jul 8, 2025 | 961.60 | 971.20 | 971.20 | 971.20 | 971.20 | 1.00% | 249 |
| Jul 7, 2025 | 963.00 | 974.90 | 959.90 | 961.60 | 961.60 | 0.20% | 14,064 |
| Jul 6, 2025 | 958.00 | 963.00 | 950.00 | 959.70 | 959.70 | 2.62% | 18,979 |