Nextcom Ltd. (TLV:NXTM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 852.20
-2.50 (-0.29%)
Mar 9, 2026, 5:24 PM IDT
Nextcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 848.30 | 865.10 | 848.30 | 854.70 | 854.70 | 0.75% | 5,246 |
| Mar 5, 2026 | 845.30 | 872.50 | 830.30 | 848.30 | 848.30 | 0.35% | 9,794 |
| Mar 4, 2026 | 842.50 | 883.30 | 828.00 | 845.30 | 845.30 | 0.33% | 4,029 |
| Mar 2, 2026 | 818.10 | 852.00 | 818.10 | 842.50 | 842.50 | 2.98% | 4,545 |
| Feb 27, 2026 | 818.10 | 833.90 | 812.40 | 818.10 | 818.10 | - | 2,163 |
| Feb 26, 2026 | 819.80 | 838.00 | 806.10 | 818.10 | 818.10 | -0.21% | 3,722 |
| Feb 25, 2026 | 830.50 | 839.00 | 810.00 | 819.80 | 819.80 | -1.29% | 8,166 |
| Feb 24, 2026 | 837.80 | 839.00 | 820.00 | 830.50 | 830.50 | -0.87% | 11,736 |
| Feb 23, 2026 | 831.70 | 840.00 | 836.00 | 837.80 | 837.80 | 0.73% | 26,434 |
| Feb 20, 2026 | 833.70 | 832.10 | 826.00 | 831.70 | 831.70 | -0.24% | 933 |
| Feb 19, 2026 | 809.30 | 839.70 | 814.90 | 833.70 | 833.70 | 3.01% | 9,421 |
| Feb 18, 2026 | 821.80 | 815.00 | 795.00 | 809.30 | 809.30 | -1.52% | 17,978 |
| Feb 17, 2026 | 807.30 | 839.10 | 809.90 | 821.80 | 821.80 | 1.80% | 5,908 |
| Feb 16, 2026 | 782.80 | 885.00 | 797.00 | 807.30 | 807.30 | 3.13% | 43,972 |
| Feb 13, 2026 | 776.60 | 796.10 | 775.90 | 782.80 | 782.80 | 0.80% | 2,758 |
| Feb 12, 2026 | 756.80 | 791.00 | 754.60 | 776.60 | 776.60 | 2.62% | 7,028 |
| Feb 11, 2026 | 759.70 | 786.70 | 750.00 | 756.80 | 756.80 | -0.38% | 1,945 |
| Feb 10, 2026 | 757.00 | 760.00 | 747.80 | 759.70 | 759.70 | 0.36% | 11,423 |
| Feb 9, 2026 | 761.40 | 768.00 | 744.80 | 757.00 | 757.00 | -0.58% | 4,361 |
| Feb 6, 2026 | 746.30 | 762.60 | 741.60 | 761.40 | 761.40 | 2.02% | 573 |
| Feb 5, 2026 | 765.00 | 763.00 | 740.00 | 746.30 | 746.30 | -2.44% | 7,300 |
| Feb 4, 2026 | 762.10 | 767.00 | 741.10 | 765.00 | 765.00 | 0.38% | 3,250 |
| Feb 3, 2026 | 754.30 | 762.60 | 751.00 | 762.10 | 762.10 | 1.03% | 7,115 |
| Feb 2, 2026 | 761.00 | 755.80 | 739.60 | 754.30 | 754.30 | -0.88% | 3,161 |
| Jan 30, 2026 | 750.50 | 762.70 | 744.10 | 761.00 | 761.00 | 1.40% | 2,951 |
| Jan 29, 2026 | 759.80 | 752.00 | 746.80 | 750.50 | 750.50 | -1.22% | 4,836 |
| Jan 28, 2026 | 759.90 | 788.50 | 748.00 | 759.80 | 759.80 | -0.01% | 1,408 |
| Jan 27, 2026 | 760.20 | 760.00 | 757.00 | 759.90 | 759.90 | -0.04% | 2,025 |
| Jan 26, 2026 | 771.90 | 764.20 | 743.30 | 760.20 | 760.20 | -1.52% | 3,977 |
| Jan 23, 2026 | 772.00 | 771.90 | 771.90 | 771.90 | 771.90 | -0.01% | 155 |
| Jan 22, 2026 | 767.80 | 788.40 | 752.00 | 772.00 | 772.00 | 0.55% | 272 |
| Jan 21, 2026 | 772.20 | 772.20 | 760.00 | 767.80 | 767.80 | -0.57% | 11,655 |
| Jan 20, 2026 | 774.60 | 774.60 | 750.50 | 772.20 | 772.20 | -0.31% | 13,297 |
| Jan 19, 2026 | 767.60 | 777.00 | 768.00 | 774.60 | 774.60 | 0.91% | 13,300 |
| Jan 16, 2026 | 767.40 | 767.60 | 767.60 | 767.60 | 767.60 | 0.03% | 710 |
| Jan 15, 2026 | 771.40 | 771.00 | 751.60 | 767.40 | 767.40 | -0.52% | 647 |
| Jan 14, 2026 | 768.30 | 791.90 | 765.00 | 771.40 | 771.40 | 0.40% | 8,355 |
| Jan 13, 2026 | 750.00 | 777.00 | 750.00 | 768.30 | 768.30 | 0.43% | 2,089 |
| Jan 12, 2026 | 765.70 | 765.80 | 764.70 | 765.00 | 765.00 | -0.09% | 3,478 |
| Jan 9, 2026 | 750.10 | 785.00 | 750.00 | 765.70 | 765.70 | 2.08% | 4,120 |
| Jan 8, 2026 | 750.20 | 755.00 | 740.10 | 750.10 | 750.10 | -0.01% | 6,338 |
| Jan 7, 2026 | 759.90 | 755.00 | 747.50 | 750.20 | 750.20 | -1.28% | 3,871 |
| Jan 6, 2026 | 750.20 | 768.90 | 750.20 | 759.90 | 759.90 | 1.29% | 2,891 |
| Jan 5, 2026 | 750.00 | 753.00 | 749.00 | 750.20 | 750.20 | 1.60% | 6,308 |
| Jan 1, 2026 | 704.40 | 745.10 | 722.00 | 738.40 | 738.40 | 4.83% | 19,116 |
| Dec 31, 2025 | 689.00 | 719.00 | 688.90 | 704.40 | 704.40 | 2.10% | 8,921 |
| Dec 30, 2025 | 687.60 | 717.30 | 684.20 | 689.90 | 689.90 | 0.33% | 12,096 |
| Dec 29, 2025 | 698.70 | 698.70 | 685.00 | 687.60 | 687.60 | -1.59% | 16,606 |
| Dec 28, 2025 | 687.50 | 705.00 | 690.80 | 698.70 | 698.70 | 1.63% | 4,929 |
| Dec 25, 2025 | 676.60 | 732.90 | 671.00 | 687.50 | 687.50 | 1.61% | 13,088 |
| Dec 24, 2025 | 683.00 | 690.50 | 667.10 | 676.60 | 676.60 | -0.94% | 6,933 |
| Dec 23, 2025 | 682.60 | 685.00 | 673.10 | 683.00 | 683.00 | 0.06% | 10,461 |
| Dec 22, 2025 | 672.10 | 696.00 | 675.50 | 682.60 | 682.60 | 1.56% | 7,526 |
| Dec 21, 2025 | 678.00 | 678.00 | 665.00 | 672.10 | 672.10 | -0.18% | 2,185 |
| Dec 18, 2025 | 676.00 | 676.80 | 666.00 | 673.30 | 673.30 | -0.40% | 3,713 |
| Dec 17, 2025 | 687.10 | 676.50 | 672.00 | 676.00 | 676.00 | -1.62% | 13,390 |
| Dec 16, 2025 | 701.90 | 701.80 | 685.00 | 687.10 | 687.10 | -2.11% | 1,891 |
| Dec 15, 2025 | 712.20 | 710.00 | 694.60 | 701.90 | 701.90 | -1.45% | 2,641 |
| Dec 14, 2025 | 709.60 | 746.90 | 700.10 | 712.20 | 712.20 | 0.37% | 3,745 |
| Dec 11, 2025 | 704.50 | 722.60 | 705.00 | 709.60 | 709.60 | 0.72% | 2,984 |
| Dec 10, 2025 | 683.10 | 722.40 | 689.00 | 704.50 | 704.50 | 3.13% | 13,309 |
| Dec 9, 2025 | 688.60 | 688.70 | 674.20 | 683.10 | 683.10 | -0.80% | 2,034 |
| Dec 8, 2025 | 701.80 | 695.90 | 687.10 | 688.60 | 688.60 | -1.88% | 6,964 |
| Dec 7, 2025 | 708.20 | 708.20 | 697.80 | 701.80 | 701.80 | -0.90% | 22,076 |
| 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 |