NasdaqCM - Delayed Quote
USD
Nexera Technologies Ltd (NEXR)
0.2391
-0.0754
(-23.97%)
At close: 3:32:43 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2583
0.2842
0.2350
0.2449
0.2449
1,019,281
Oct 29, 2026
0.3520
0.3590
0.3100
0.3150
0.3150
1,627,700
Oct 28, 2026
0.4250
0.4900
0.4100
0.4740
0.4740
5,219,700
Oct 27, 2026
0.6390
0.8500
0.5000
0.5450
0.5450
209,793,400
Oct 26, 2026
0.4670
0.4900
0.4210
0.4480
0.4480
67,500
Oct 23, 2026
0.4900
0.5200
0.4210
0.4920
0.4920
164,900
Oct 22, 2026
0.6000
0.6260
0.4930
0.5240
0.5240
308,500
Oct 21, 2026
0.6880
0.7400
0.6470
0.7000
0.7000
9,860,200
Oct 20, 2026
0.7800
0.8320
0.7650
0.7710
0.7710
18,400
Oct 19, 2026
0.8100
0.9150
0.7630
0.7730
0.7730
39,200
Oct 16, 2026
0.9000
0.9000
0.7600
0.8250
0.8250
37,400
Oct 15, 2026
0.9800
0.9810
0.8820
0.8820
0.8820
67,300
Oct 14, 2026
0.9810
1.0300
0.9500
0.9720
0.9720
67,900
Oct 13, 2026
0.9680
1.0200
0.9500
0.9750
0.9750
70,300
Oct 12, 2026
1.0200
1.0400
0.9700
0.9990
0.9990
23,400
Oct 9, 2026
1.0400
1.0500
0.9800
1.0100
1.0100
38,900
Oct 8, 2026
1.0000
1.0500
0.9900
1.0200
1.0200
39,400
Oct 7, 2026
1.1200
1.1200
1.0100
1.0100
1.0100
69,700
Oct 6, 2026
1.0200
1.1200
1.0200
1.1200
1.1200
116,700
Oct 5, 2026
1.0000
1.0500
0.9760
1.0100
1.0100
97,700
Oct 2, 2026
1.0200
1.0250
0.9100
1.0050
1.0050
225,000
Oct 1, 2026
1.2800
1.2910
0.9850
1.0000
1.0000
341,500
Sep 30, 2026
1.7200
1.7200
1.2810
1.3000
1.3000
486,900
Sep 29, 2026
1.5000
1.8300
1.4800
1.7600
1.7600
3,550,800
Sep 28, 2026
1.5200
1.5800
1.4800
1.5500
1.5500
1,765,800
Sep 25, 2026
1.4600
1.5400
1.4600
1.4900
1.4900
47,800
Sep 24, 2026
1.4700
1.5200
1.4200
1.5100
1.5100
61,400
Sep 23, 2026
1.5200
1.5330
1.3800
1.4900
1.4900
228,000
Sep 22, 2026
1.6100
1.6300
1.5210
1.5500
1.5500
195,800
Sep 21, 2026
1.7000
1.8400
1.6500
1.6900
1.6900
479,800
Sep 18, 2026
1.7400
1.7400
1.6000
1.7100
1.7100
530,700
Sep 17, 2026
1.6100
1.7800
1.5500
1.6400
1.6400
2,776,400
Sep 16, 2026
1.6000
1.9000
1.3750
1.4200
1.4200
1,364,600
Sep 15, 2026
1.5000
1.9500
1.4300
1.5900
1.5900
1,355,000
Sep 14, 2026
1.5500
1.5800
1.5000
1.5100
1.5100
29,600
Sep 11, 2026
1.6000
1.6500
1.5400
1.5500
1.5500
30,100
Sep 10, 2026
1.6500
1.7100
1.5500
1.5600
1.5600
55,800
Sep 9, 2026
1.6600
1.7450
1.6200
1.6700
1.6700
79,000
Sep 8, 2026
1.6800
1.7300
1.6200
1.6800
1.6800
102,900
Sep 4, 2026
1.7400
1.7950
1.6300
1.7000
1.7000
81,500
Sep 3, 2026
1.7900
1.8000
1.6400
1.7800
1.7800
152,600
Sep 2, 2026
1.8400
2.0000
1.7200
1.8500
1.8500
266,500
Sep 1, 2026
1.8100
1.8600
1.8100
1.8300
1.8300
53,400
Aug 31, 2026
1.9100
1.9500
1.8000
1.8600
1.8600
122,600
Aug 28, 2026
2.0400
2.1000
1.9200
1.9300
1.9300
140,300
Aug 27, 2026
2.0800
2.2000
2.0100
2.1000
2.1000
321,900
Aug 26, 2026
2.2100
2.2700
2.0000
2.0100
2.0100
3,232,600
Aug 25, 2026
2.3900
2.8800
2.3900
2.7000
2.7000
480,800
Aug 24, 2026
2.5500
2.5900
2.3700
2.3700
2.3700
129,100
Aug 21, 2026
2.6100
2.6400
2.5200
2.5850
2.5850
33,800
Aug 20, 2026
2.6400
2.6500
2.5300
2.5600
2.5600
51,600
Aug 19, 2026
2.6000
2.7400
2.5200
2.6600
2.6600
109,600
Aug 18, 2026
2.6100
2.6510
2.4200
2.6400
2.6400
126,800
Aug 17, 2026
2.8000
2.8250
2.5500
2.6000
2.6000
231,000
Aug 14, 2026
2.7900
3.3500
2.6270
2.8600
2.8600
1,214,400
Aug 13, 2026
2.7500
2.8000
2.6000
2.7400
2.7400
184,300
Aug 12, 2026
2.9000
2.9880
2.5900
2.8300
2.8300
643,300
Aug 11, 2026
2.7900
2.9200
2.7000
2.9200
2.9200
114,100
Aug 10, 2026
2.8600
3.0800
2.7300
2.8300
2.8300
305,800
Aug 7, 2026
2.5900
3.1380
2.5300
2.8500
2.8500
656,500
Aug 6, 2026
2.4700
2.6400
2.3800
2.5300
2.5300
297,700
Aug 5, 2026
3.1500
3.9600
2.3200
2.5500
2.5500
1,424,500
Aug 4, 2026
2.6500
3.1730
2.5200
3.0100
3.0100
673,700
Aug 3, 2026
3.3100
5.2800
2.9000
3.0200
3.0200
2,292,700
Jul 31, 2026
1:11
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
3.6600
4.2200
3.0800
3.5300
3.5300
320,300
Jul 30, 2026
3.6190
4.6200
3.5200
4.2460
4.2460
559,600
Jul 29, 2026
3.5090
3.6080
3.1020
3.3000
3.3000
227,636
Jul 28, 2026
2.9700
4.9170
2.8600
3.6960
3.6960
3,509,382
Jul 27, 2026
3.0910
3.2010
2.5190
2.7610
2.7610
98,355
Jul 24, 2026
3.9820
4.0150
3.5200
3.6850
3.6850
37,291
Jul 23, 2026
4.0370
4.1250
3.9600
3.9820
3.9820
7,909
Jul 22, 2026
4.1250
4.2460
3.9600
4.1360
4.1360
24,282
Jul 21, 2026
4.2350
4.2790
3.9600
4.1580
4.1580
47,400
Jul 20, 2026
5.2360
5.3790
4.0810
4.2570
4.2570
1,120,536
Jul 17, 2026
4.9280
5.3790
4.7300
5.1370
5.1370
30,691
Jul 16, 2026
4.5100
4.8400
4.5100
4.8290
4.8290
9,591
Jul 15, 2026
4.7300
4.8400
4.5100
4.6310
4.6310
15,473
Jul 14, 2026
4.7520
4.8400
4.6750
4.8180
4.8180
27,545
Jul 13, 2026
5.2800
5.2800
4.6860
4.8400
4.8400
28,627
Jul 10, 2026
5.6320
5.7310
5.0050
5.3240
5.3240
22,064
Jul 9, 2026
6.1600
6.2040
5.5000
5.7530
5.7530
27,755
Jul 8, 2026
6.0830
6.1160
5.6650
6.1160
6.1160
23,318
Jul 7, 2026
6.2480
6.4680
5.7970
6.2810
6.2810
29,182
Jul 6, 2026
6.9080
6.9960
5.5000
6.6000
6.6000
58,809
Jul 2, 2026
7.5020
7.5020
6.8200
7.0290
7.0290
24,518
Jul 1, 2026
7.3150
8.8000
6.3910
7.5350
7.5350
72,555
Jun 30, 2026
7.6780
7.7550
6.6110
7.4250
7.4250
113,336
Jun 29, 2026
8.2500
9.6800
8.1950
8.6900
8.6900
226,436
Jun 26, 2026
10.0430
10.7470
8.3600
8.8660
8.8660
983,955
Jun 25, 2026
8.3160
14.0800
7.7000
12.1000
12.1000
29,699,973
Jun 24, 2026
7.1500
7.3150
5.9400
6.1930
6.1930
80,091
Jun 23, 2026
7.2600
7.4690
6.8310
6.8860
6.8860
46,664
Jun 22, 2026
7.4800
7.4800
6.9850
7.3040
7.3040
41,955
Jun 18, 2026
7.9200
7.9970
7.4800
7.5680
7.5680
41,382
Jun 17, 2026
7.5350
8.2500
7.5350
8.0740
8.0740
37,909
Jun 16, 2026
7.7550
8.0740
7.4800
7.6450
7.6450
80,282
Jun 15, 2026
7.9200
8.2500
7.5130
8.0190
8.0190
86,445
Jun 12, 2026
8.3600
8.6900
7.4800
7.8210
7.8210
67,364
Jun 11, 2026
8.4590
9.2620
8.3050
8.4700
8.4700
52,127
Jun 10, 2026
8.6240
9.2400
7.9200
8.3270
8.3270
78,718
Jun 9, 2026
9.4710
9.8780
8.8440
8.8440
8.8440
162,291
Jun 8, 2026
20.1300
22.5500
8.8000
10.2300
10.2300
4,663,391
Jun 5, 2026
14.5200
15.7960
12.6500
13.3100
13.3100
1,185,727
Jun 4, 2026
13.7500
23.2100
12.1000
17.1600
17.1600
6,999,564
Jun 3, 2026
12.7600
12.7710
10.3510
11.2200
11.2200
49,109
Jun 2, 2026
13.4200
15.1800
12.5400
13.2000
13.2000
93,327
Jun 1, 2026
14.6300
15.1360
12.9800
14.7400
14.7400
130,464
May 29, 2026
17.3800
35.9700
14.6410
14.9600
14.9600
5,976,936
May 28, 2026
11.9900
13.5850
11.9900
12.7600
12.7600
1,086,645
May 27, 2026
13.2000
13.3650
11.8800
12.1000
12.1000
6,427
May 26, 2026
15.2900
15.4000
12.8700
13.0900
13.0900
15,955
May 22, 2026
13.3100
14.7400
13.2000
13.3100
13.3100
6,909
May 21, 2026
13.8600
13.9700
12.7050
13.2000
13.2000
6,673
May 20, 2026
14.5200
14.9600
13.8600
13.8600
13.8600
3,018
May 19, 2026
14.8500
15.1800
13.3430
14.7400
14.7400
3,282
May 18, 2026
15.5100
15.9500
15.0700
15.0700
15.0700
4,655
May 15, 2026
15.1800
16.0600
15.1800
15.8400
15.8400
3,709
May 14, 2026
16.3900
16.5000
14.9600
15.4000
15.4000
9,064
May 13, 2026
16.3900
16.9400
16.0600
16.8300
16.8300
9,573
May 12, 2026
18.2600
19.0080
16.1700
16.5000
16.5000
10,336
May 11, 2026
18.7000
19.6900
18.1500
18.2600
18.2600
7,518
May 8, 2026
20.3500
20.4380
18.7000
19.0300
19.0300
9,636
May 7, 2026
20.5700
21.4500
20.0310
20.5700
20.5700
6,209
May 6, 2026
23.2100
23.9800
18.3700
20.2400
20.2400
17,882
May 5, 2026
22.3300
24.7500
21.8900
24.3100
24.3100
39,064
May 4, 2026
22.3300
23.4850
21.3400
22.7700
22.7700
17,973
May 1, 2026
25.7400
26.9500
23.7600
24.4200
24.4200
21,000
Apr 30, 2026
25.6300
29.4800
24.7500
26.7300
26.7300
86,482
Apr 29, 2026
24.0900
24.5300
20.9000
24.0900
24.0900
79,982
Apr 28, 2026
36.7400
37.4000
23.7600
25.3000
25.3000
3,934,236
Apr 27, 2026
19.9100
22.5500
19.9100
22.0000
22.0000
3,636
Apr 24, 2026
21.7800
22.5500
18.0400
20.2400
20.2400
4,373
Apr 23, 2026
22.3300
23.6500
21.0320
22.0000
22.0000
3,900
Apr 22, 2026
22.9900
23.9030
21.7800
23.2100
23.2100
3,409
Apr 21, 2026
22.0000
23.5400
21.5600
23.5400
23.5400
4,864
Apr 20, 2026
23.4300
31.0200
19.6900
22.3300
22.3300
70,609
Apr 17, 2026
22.5500
22.5500
21.4500
22.3300
22.3300
1,436
Apr 16, 2026
20.8450
22.7700
20.4600
22.3300
22.3300
5,355
Apr 15, 2026
21.4500
21.4500
19.3710
21.1200
21.1200
2,564
Apr 14, 2026
20.9000
21.5600
19.4700
20.4600
20.4600
2,545
Apr 13, 2026
19.1400
21.1200
19.1400
20.7900
20.7900
1,336
Apr 10, 2026
20.6800
20.6800
19.1400
19.6900
19.6900
2,173
Apr 9, 2026
18.5900
20.4600
18.5900
19.5800
19.5800
3,927
Apr 8, 2026
20.1300
20.1300
18.8100
19.5800
19.5800
2,136
Apr 7, 2026
21.2300
21.2300
18.4800
18.7000
18.7000
5,064
Apr 6, 2026
22.2200
22.2200
20.5700
21.2300
21.2300
5,282
Apr 2, 2026
18.1500
29.0400
17.9300
21.5600
21.5600
69,818
Apr 1, 2026
20.9000
22.2200
18.9200
21.0100
21.0100
24,564
Mar 31, 2026
24.3100
27.7200
22.8800
24.9700
24.9700
155,891
Mar 30, 2026
27.6100
36.8500
26.7300
33.8800
33.8800
47,291
Mar 27, 2026
25.4100
27.3900
23.6500
24.2000
24.2000
4,618
Mar 26, 2026
31.2400
31.4600
27.5000
27.7200
27.7200
3,882
Mar 25, 2026
35.3100
35.8600
31.7900
31.7900
31.7900
1,155
Mar 24, 2026
39.6000
39.6000
35.7500
36.0800
36.0800
2,682
Mar 23, 2026
42.4600
42.4600
40.2600
40.2600
40.2600
882
Mar 20, 2026
42.4600
42.6250
41.4700
41.4700
41.4700
618
Mar 19, 2026
42.5150
43.1200
41.6900
43.1200
43.1200
727
Mar 18, 2026
44.2200
45.1550
42.4600
43.9450
43.9450
1,091
Mar 17, 2026
46.0900
48.2900
44.5500
44.7700
44.7700
5,727
Mar 16, 2026
41.9100
44.5500
41.9100
44.0000
44.0000
1,336
Mar 13, 2026
42.0090
43.3400
41.8000
43.1200
43.1200
1,055
Mar 12, 2026
44.6160
44.6160
40.2600
42.2400
42.2400
5,227
Mar 11, 2026
47.8500
50.2370
42.4600
44.3300
44.3300
12,845
Mar 10, 2026
44.2200
47.3000
43.0100
46.2000
46.2000
5,236
Mar 9, 2026
46.3100
47.7400
44.1100
45.2100
45.2100
2,082
Mar 6, 2026
41.4700
47.5200
41.1400
46.9700
46.9700
900
Mar 5, 2026
44.9900
45.6500
41.0300
45.2100
45.2100
736
Mar 4, 2026
44.1100
46.0900
43.7250
46.0900
46.0900
2,064
Mar 3, 2026
42.1300
43.3400
41.1400
43.2300
43.2300
1,218
Mar 2, 2026
45.1000
45.7600
43.1200
43.3400
43.3400
1,055
Feb 27, 2026
44.7700
48.8400
41.0300
46.5300
46.5300
1,518
Feb 26, 2026
46.2000
47.2450
44.7700
45.6500
45.6500
1,427
Feb 25, 2026
47.4100
48.4000
44.9900
47.3000
47.3000
4,873
Feb 24, 2026
40.8100
48.1800
39.0500
47.5200
47.5200
11,091
Feb 23, 2026
47.6300
48.5650
41.2500
41.2500
41.2500
3,373
Feb 20, 2026
49.6100
50.0500
47.4100
48.4000
48.4000
2,300
Feb 19, 2026
55.7700
55.7700
46.9370
49.1700
49.1700
4,445
Feb 18, 2026
51.0400
58.0470
51.0400
57.3100
57.3100
8,782
Feb 17, 2026
1:14
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
60.5000
63.8550
49.1700
50.7100
50.7100
16,709
Feb 13, 2026
56.8260
61.1380
56.2100
59.5980
59.5980
1,999
Feb 12, 2026
66.3740
70.2240
50.8200
56.6720
56.6720
6,562
Feb 11, 2026
74.6900
74.6900
69.3000
69.3000
69.3000
2,916
Feb 10, 2026
77.0000
77.0000
71.6100
73.6120
73.6120
1,068
Feb 9, 2026
79.3100
80.5420
72.6880
76.6920
76.6920
3,075
Feb 6, 2026
81.4660
86.2400
77.4620
80.2340
80.2340
2,743
Feb 5, 2026
85.6240
89.0120
81.6200
84.7000
84.7000
1,788
Feb 4, 2026
84.7000
97.0200
83.4680
89.1660
89.1660
4,621
Feb 3, 2026
87.1640
87.1640
78.5400
85.4700
85.4700
3,116
Feb 2, 2026
97.0200
100.1000
87.3180
92.0920
92.0920
20,897
Jan 30, 2026
87.6260
92.4000
78.5400
87.3180
87.3180
6,351
Jan 29, 2026
90.0900
96.7120
85.6240
86.3940
86.3940
7,544
Jan 28, 2026
103.1800
103.1800
91.3220
92.4000
92.4000
26,858
Jan 27, 2026
101.6400
103.6420
91.1680
95.3260
95.3260
4,726
Jan 26, 2026
119.9660
120.7360
88.0880
101.6400
101.6400
6,845
Jan 23, 2026
121.5060
133.9800
115.5000
123.6620
123.6620
6,410
Jan 22, 2026
111.6500
130.2840
107.8000
127.5120
127.5120
30,368
Jan 21, 2026
184.8000
184.8000
104.7200
113.1900
113.1900
93,244
Jan 20, 2026
154.0000
178.6400
129.3600
178.6400
178.6400
36,553
Jan 16, 2026
189.4200
301.8400
169.4000
198.6600
198.6600
1,526,745
Jan 15, 2026
90.8600
90.8600
85.7780
85.9320
85.9320
712
Jan 14, 2026
96.8660
97.0200
81.6200
90.8600
90.8600
1,151
Jan 13, 2026
101.6400
103.1800
95.4800
97.0200
97.0200
772
Jan 12, 2026
106.4140
107.8000
101.7940
104.1040
104.1040
972
Jan 9, 2026
110.1100
112.1120
105.4900
107.8000
107.8000
1,121
Jan 8, 2026
111.8040
115.5000
109.3400
112.2660
112.2660
1,023
Jan 7, 2026
120.1200
123.9700
117.1940
117.5020
117.5020
814
Jan 6, 2026
120.1200
123.0460
118.5800
121.5060
121.5060
629
Jan 5, 2026
123.2000
139.8320
120.7360
123.2000
123.2000
1,024
Jan 2, 2026
118.1180
129.3600
116.7320
128.7440
128.7440
2,721
Dec 31, 2025
137.0600
140.1400
121.6600
126.5880
126.5880
45,899
Dec 30, 2025
114.1140
121.3520
112.8820
115.6540
115.6540
1,445
Dec 29, 2025
131.3620
131.3620
120.1200
125.9720
125.9720
1,281
Dec 26, 2025
169.4000
170.9400
117.0400
134.5960
134.5960
29,257
Dec 24, 2025
155.5400
158.6200
154.0000
158.6200
158.6200
567
Dec 23, 2025
157.0800
157.0800
152.4600
155.5400
155.5400
1,284
Dec 22, 2025
164.7800
166.3200
154.0000
158.6200
158.6200
1,405
Dec 19, 2025
164.7800
170.9400
163.2400
167.8600
167.8600
1,505
Dec 18, 2025
174.0200
183.2600
169.4000
172.4800
172.4800
2,099
Dec 17, 2025
189.4200
218.6800
167.8600
175.5600
175.5600
33,916
Dec 16, 2025
170.9400
192.5000
169.4000
189.4200
189.4200
2,773
Dec 15, 2025
180.1800
249.4800
160.1600
170.9400
170.9400
15,839
Dec 12, 2025
207.9000
212.5200
170.9400
180.1800
180.1800
3,797
Dec 11, 2025
238.7000
238.7000
209.4400
210.9800
210.9800
3,681
Dec 10, 2025
226.3800
251.0200
217.1400
229.4600
229.4600
7,564
Dec 9, 2025
249.4800
260.2600
221.7600
223.3000
223.3000
8,608
Dec 8, 2025
300.3000
312.6200
255.6400
280.2800
280.2800
103,349
Dec 5, 2025
515.9000
569.8000
231.0000
246.4000
246.4000
251,761
Dec 4, 2025
289.5200
400.4000
284.1300
385.0000
385.0000
4,787
Dec 3, 2025
272.5800
298.7600
271.3480
297.2200
297.2200
303
Dec 2, 2025
287.9800
329.5600
274.1200
292.6000
292.6000
1,728
Dec 1, 2025
255.6400
281.8200
246.4000
278.7400
278.7400
2,297
Nov 28, 2025
252.5600
292.6000
246.4000
277.2000
277.2000
868
Nov 26, 2025
232.5400
243.3200
227.9200
238.7000
238.7000
149
Nov 25, 2025
240.2400
240.3940
224.8400
231.0000
231.0000
226
Nov 24, 2025
218.6800
240.3940
209.4400
237.1600
237.1600
474
Nov 21, 2025
231.0000
231.0000
200.2000
223.3000
223.3000
986
Nov 20, 2025
266.4200
269.5000
231.0000
232.5400
232.5400
633
Nov 19, 2025
267.9600
271.0400
261.8000
263.3400
263.3400
297
Nov 18, 2025
281.8200
281.8200
257.1800
271.0400
271.0400
178
Nov 17, 2025
286.4400
297.2200
269.5000
277.2000
277.2000
681
Nov 14, 2025
291.0600
308.0000
291.0600
297.2200
297.2200
255
Nov 13, 2025
338.8000
344.9600
295.6800
298.7600
298.7600
429
Nov 12, 2025
351.1200
358.0500
332.6400
346.5000
346.5000
386
Nov 11, 2025
337.2600
352.6600
323.4000
338.8000
338.8000
483
Nov 10, 2025
371.1400
386.5400
337.2600
343.4200
343.4200
1,546
Nov 7, 2025
369.6000
378.8400
341.8800
348.0400
348.0400
230
Nov 6, 2025
371.1400
389.6200
371.1400
378.8400
378.8400
144
Nov 5, 2025
369.6000
378.8400
365.9040
366.5200
366.5200
90
Nov 4, 2025
401.9400
401.9400
369.6000
369.6000
369.6000
194
Nov 3, 2025
415.8000
448.1400
386.5400
394.2400
394.2400
372
Oct 31, 2025
395.7800
423.9620
392.7000
415.8000
415.8000
249
