NasdaqCM - Nasdaq Real Time Price
USD
Nexus Advanced Technologies Inc. (NXAT)
0.3982
+0.0298
(+8.09%)
As of 1:14:33 PM EST. Market Open.
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
Nov 2, 2026
0.3770
0.4129
0.3666
0.3982
0.3982
17,839
Oct 30, 2026
0.3920
0.3920
0.3580
0.3680
0.3680
57,800
Oct 29, 2026
0.4040
0.4260
0.3700
0.3920
0.3920
217,900
Oct 28, 2026
0.3500
0.4240
0.3450
0.3910
0.3910
154,600
Oct 27, 2026
0.3540
0.3890
0.3300
0.3610
0.3610
132,800
Oct 26, 2026
0.3960
0.4010
0.3540
0.3540
0.3540
89,500
Oct 23, 2026
0.4000
0.4490
0.3800
0.3820
0.3820
46,300
Oct 22, 2026
0.4190
0.4270
0.3730
0.3820
0.3820
87,400
Oct 21, 2026
0.4560
0.5280
0.4200
0.4200
0.4200
91,900
Oct 20, 2026
0.4590
0.4730
0.4120
0.4600
0.4600
126,000
Oct 19, 2026
0.4940
0.4980
0.4600
0.4800
0.4800
68,500
Oct 16, 2026
0.5170
0.5170
0.4610
0.4880
0.4880
73,500
Oct 15, 2026
0.5160
0.5400
0.4900
0.5210
0.5210
101,700
Oct 14, 2026
0.5700
0.5730
0.5100
0.5320
0.5320
197,700
Oct 13, 2026
0.5570
0.6250
0.5360
0.5700
0.5700
229,500
Oct 12, 2026
0.6390
0.6400
0.5000
0.5540
0.5540
351,100
Oct 9, 2026
0.6590
0.7250
0.6460
0.6500
0.6500
1,273,500
Oct 8, 2026
0.6750
0.6870
0.6030
0.6280
0.6280
828,500
Oct 7, 2026
0.6980
1.1500
0.6320
0.6930
0.6930
11,580,600
Oct 6, 2026
0.7760
0.7760
0.6210
0.7460
0.7460
12,869,200
Oct 5, 2026
0.8600
0.9190
0.8500
0.8610
0.8610
100,200
Oct 2, 2026
1.0100
1.0100
0.8500
0.8750
0.8750
150,900
Oct 1, 2026
0.9770
0.9900
0.8010
0.8600
0.8600
49,300
Sep 30, 2026
1.0500
1.0500
0.9200
0.9680
0.9680
39,500
Sep 29, 2026
1.1700
1.1700
0.9700
1.0500
1.0500
68,700
Sep 28, 2026
1.1500
1.2000
1.1300
1.1530
1.1530
20,300
Sep 25, 2026
1.1510
1.1900
1.1500
1.1700
1.1700
15,800
Sep 24, 2026
1.1600
1.2000
1.1400
1.1550
1.1550
35,600
Sep 23, 2026
1.1700
1.2000
1.1500
1.1700
1.1700
10,300
Sep 22, 2026
1.2100
1.2130
1.1400
1.1800
1.1800
54,600
Sep 21, 2026
1.1900
1.2000
1.1600
1.1800
1.1800
26,700
Sep 18, 2026
1.2300
1.2300
1.1100
1.1600
1.1600
112,100
Sep 17, 2026
1.2600
1.2800
1.1500
1.1800
1.1800
90,600
Sep 16, 2026
1.3100
1.3100
1.1500
1.2300
1.2300
61,000
Sep 15, 2026
1.3700
1.3700
1.2600
1.2900
1.2900
27,100
Sep 14, 2026
1.3300
1.3600
1.2800
1.3500
1.3500
54,500
Sep 11, 2026
1.3300
1.3900
1.2500
1.3650
1.3650
77,800
Sep 10, 2026
1.3300
1.3300
1.0700
1.3100
1.3100
558,100
Sep 9, 2026
1.5000
1.5000
1.2300
1.3100
1.3100
310,100
Sep 8, 2026
1.5010
1.6300
1.4700
1.5500
1.5500
252,600
Sep 4, 2026
1.4400
1.5500
1.4300
1.5300
1.5300
77,900
Sep 3, 2026
1.4500
1.4700
1.3700
1.4000
1.4000
107,400
Sep 2, 2026
1.2300
1.3790
1.2140
1.3400
1.3400
62,400
Sep 1, 2026
1.3800
1.3900
1.2000
1.2500
1.2500
195,500
Aug 31, 2026
1.3900
1.4400
1.2900
1.3700
1.3700
55,300
Aug 28, 2026
1.5400
1.5720
1.3900
1.3900
1.3900
100,700
Aug 27, 2026
1.6470
1.6500
1.5200
1.5800
1.5800
75,700
Aug 26, 2026
1.5800
1.6700
1.5600
1.6500
1.6500
105,400
Aug 25, 2026
1.7100
1.7100
1.5400
1.5800
1.5800
164,500
Aug 24, 2026
1.6400
1.7300
1.6000
1.7100
1.7100
119,100
Aug 21, 2026
1.5900
1.6600
1.5100
1.6300
1.6300
1,782,400
Aug 20, 2026
1.6300
1.7500
1.5500
1.7200
1.7200
599,200
Aug 19, 2026
3.0000
3.2500
1.5000
1.6400
1.6400
1,048,700
Aug 18, 2026
2.7700
2.8100
2.5360
2.6400
2.6400
73,600
Aug 17, 2026
2.4900
2.7890
2.4800
2.7700
2.7700
104,900
Aug 14, 2026
2.3800
2.5810
2.2700
2.4800
2.4800
73,700
Aug 13, 2026
2.2100
2.3400
2.1900
2.2700
2.2700
52,600
Aug 12, 2026
2.2880
2.3300
2.1000
2.2300
2.2300
72,200
Aug 11, 2026
2.2700
2.4500
2.2100
2.2650
2.2650
37,000
Aug 10, 2026
2.4100
2.5200
2.2600
2.3100
2.3100
105,800
Aug 7, 2026
2.4600
2.6660
2.4200
2.5500
2.5500
144,000
Aug 6, 2026
2.1200
2.5700
2.0900
2.5000
2.5000
210,500
Aug 5, 2026
2.1600
2.5500
2.1250
2.2500
2.2500
263,300
Aug 4, 2026
2.4000
2.4100
2.0200
2.2200
2.2200
1,006,900
Aug 3, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
2.5000
3.5500
2.2100
3.0200
3.0200
522,700
Jul 31, 2026
2.6700
2.8800
2.1300
2.5200
2.5200
8,217,527
Jul 30, 2026
3.2400
3.3600
2.1000
2.2500
2.2500
116,037
Jul 29, 2026
3.4800
3.5100
3.0900
3.1200
3.1200
9,487
Jul 28, 2026
3.6900
3.7800
3.1500
3.5100
3.5100
35,653
Jul 27, 2026
3.6600
3.7200
3.5400
3.7200
3.7200
29,170
Jul 24, 2026
3.2700
3.6000
3.2700
3.6000
3.6000
36,487
Jul 23, 2026
3.1800
3.3900
3.0300
3.3900
3.3900
39,173
Jul 22, 2026
3.0900
3.3300
2.9400
3.2400
3.2400
54,657
Jul 21, 2026
2.8200
3.1500
2.6700
3.1200
3.1200
153,823
Jul 20, 2026
4.4700
4.5000
2.8500
3.1200
3.1200
4,396,300
Jul 17, 2026
3.3600
3.9000
3.3600
3.7200
3.7200
12,563
Jul 16, 2026
3.6300
3.7500
3.4200
3.6000
3.6000
10,723
Jul 15, 2026
3.5100
3.7500
3.5100
3.6300
3.6300
8,087
Jul 14, 2026
3.7800
3.8700
3.4500
3.5100
3.5100
11,140
Jul 13, 2026
4.0500
4.0500
3.7200
3.7800
3.7800
16,910
Jul 10, 2026
4.5000
4.5000
3.9900
4.1100
4.1100
17,163
Jul 9, 2026
3.9000
4.2000
3.9000
4.0800
4.0800
10,697
Jul 8, 2026
3.9600
4.0800
3.8100
3.9000
3.9000
20,567
Jul 7, 2026
4.4400
4.4400
3.9900
4.0500
4.0500
16,663
Jul 6, 2026
4.4700
4.5000
4.2600
4.4100
4.4100
9,740
Jul 2, 2026
4.4100
4.8000
4.4100
4.5000
4.5000
15,900
Jul 1, 2026
4.3200
4.7100
4.3200
4.4100
4.4100
12,987
Jun 30, 2026
4.8000
4.8000
4.4100
4.4700
4.4700
27,220
Jun 29, 2026
4.9200
5.0100
4.7400
4.9200
4.9200
31,177
Jun 26, 2026
4.8000
5.1000
4.8000
5.0700
5.0700
26,643
Jun 25, 2026
5.2800
5.4000
4.6500
5.1300
5.1300
61,457
Jun 24, 2026
5.3400
5.8500
4.8600
5.3700
5.3700
252,047
Jun 23, 2026
5.3100
5.6700
5.1900
5.5500
5.5500
429,243
Jun 22, 2026
6.0000
6.3000
5.3100
5.4900
5.4900
36,580
Jun 18, 2026
6.3000
6.4800
6.0900
6.2100
6.2100
9,127
Jun 17, 2026
6.5100
6.6900
6.1800
6.2400
6.2400
14,167
Jun 16, 2026
6.5100
6.6600
6.0000
6.4800
6.4800
18,460
Jun 15, 2026
6.3900
6.8400
6.3300
6.5400
6.5400
21,067
Jun 12, 2026
6.6000
7.0500
6.3000
6.3300
6.3300
22,327
Jun 11, 2026
7.2000
7.4100
6.6000
6.8400
6.8400
43,963
Jun 10, 2026
6.8400
9.7500
6.6900
7.2300
7.2300
197,643
Jun 9, 2026
7.0500
7.5600
6.1500
6.8100
6.8100
113,240
Jun 8, 2026
6.3000
6.8700
5.7000
6.8400
6.8400
64,440
Jun 5, 2026
6.6300
7.0500
5.7600
5.9700
5.9700
32,343
Jun 4, 2026
6.8400
7.3200
6.6000
6.9600
6.9600
73,340
Jun 3, 2026
7.3800
7.5000
6.1200
6.6900
6.6900
24,930
Jun 2, 2026
8.1000
8.1900
7.4100
7.6200
7.6200
31,720
Jun 1, 2026
7.9800
8.1600
7.8000
8.1300
8.1300
17,027
May 29, 2026
8.4900
8.6100
7.6500
7.9800
7.9800
13,343
May 28, 2026
7.8300
8.4600
7.5600
8.3700
8.3700
15,007
May 27, 2026
7.8000
7.8000
7.3500
7.5900
7.5900
11,810
May 26, 2026
8.1000
8.3400
7.7100
7.7100
7.7100
8,470
May 22, 2026
8.2500
8.2500
8.0100
8.1000
8.1000
9,170
May 21, 2026
7.6500
8.1900
7.5600
8.0100
8.0100
7,760
May 20, 2026
7.5300
7.8000
7.4700
7.8000
7.8000
6,897
May 19, 2026
7.5000
7.8300
7.2000
7.5600
7.5600
8,573
May 18, 2026
8.1000
8.1300
7.5300
7.5900
7.5900
11,390
May 15, 2026
8.2800
8.4900
7.9500
8.1900
8.1900
6,560
May 14, 2026
8.6100
8.7000
8.1300
8.4900
8.4900
18,387
May 13, 2026
8.6700
8.9400
8.3400
8.4600
8.4600
8,323
May 12, 2026
9.0000
9.0900
8.5800
8.6100
8.6100
12,733
May 11, 2026
9.1200
9.1800
8.3700
8.6100
8.6100
21,657
May 8, 2026
9.2400
9.5700
8.9700
9.3000
9.3000
10,590
May 7, 2026
9.3600
9.4800
9.0300
9.4200
9.4200
9,200
May 6, 2026
9.3000
9.5400
8.8200
9.3900
9.3900
10,893
May 5, 2026
9.3600
9.9000
8.9100
9.1200
9.1200
32,433
May 4, 2026
9.3000
9.5400
8.4000
9.2100
9.2100
340,153
May 1, 2026
11.4300
13.4100
11.4300
12.3900
12.3900
15,217
Apr 30, 2026
10.5600
12.9300
10.5600
12.0900
12.0900
27,220
Apr 29, 2026
9.7800
10.8000
9.7800
10.4700
10.4700
12,170
Apr 28, 2026
9.2700
10.3800
8.8800
9.9900
9.9900
16,940
Apr 27, 2026
8.9700
9.9900
8.4000
9.0000
9.0000
45,547
Apr 24, 2026
9.6600
9.6600
9.0000
9.0000
9.0000
7,437
Apr 23, 2026
10.3800
10.5900
9.6000
9.7800
9.7800
10,260
Apr 22, 2026
10.5000
10.8300
10.0500
10.5300
10.5300
15,083
Apr 21, 2026
10.2000
11.3700
10.2000
10.5300
10.5300
12,447
Apr 20, 2026
10.8000
11.1000
9.8100
9.9600
9.9600
18,020
Apr 17, 2026
11.1000
11.1900
10.8000
11.0100
11.0100
12,530
Apr 16, 2026
12.1500
12.1500
10.8900
11.1300
11.1300
17,210
Apr 15, 2026
11.6400
11.8200
11.1300
11.4900
11.4900
12,523
Apr 14, 2026
11.2200
11.8500
10.8000
11.6700
11.6700
23,630
Apr 13, 2026
12.9300
13.1400
10.7400
11.9700
11.9700
46,767
Apr 10, 2026
18.0000
18.0600
11.5800
13.5900
13.5900
282,507
Apr 9, 2026
20.1000
21.3000
19.5000
20.5500
20.5500
8,210
Apr 8, 2026
16.8600
20.2200
16.8600
18.9000
18.9000
6,963
Apr 7, 2026
15.4200
18.5700
15.3000
17.1300
17.1300
16,300
Apr 6, 2026
14.6700
15.1500
14.0400
14.9700
14.9700
6,910
Apr 2, 2026
13.9200
14.4600
13.8900
14.3700
14.3700
2,597
Apr 1, 2026
15.5100
16.0500
13.0500
13.8900
13.8900
9,137
Mar 31, 2026
15.9600
15.9600
15.0000
15.5700
15.5700
3,237
Mar 30, 2026
17.2200
17.2200
15.7500
15.7800
15.7800
3,003
Mar 27, 2026
17.7000
18.0000
16.5000
17.2200
17.2200
3,257
Mar 26, 2026
19.5000
19.5000
17.7000
17.9400
17.9400
3,620
Mar 25, 2026
20.6700
20.6700
18.1200
18.6000
18.6000
5,620
Mar 24, 2026
19.9500
20.2500
19.8000
20.0400
20.0400
4,003
Mar 23, 2026
20.5500
21.6000
20.4000
20.4300
20.4300
10,443
Mar 20, 2026
21.0000
22.2000
19.5000
21.2100
21.2100
10,867
Mar 19, 2026
19.9500
21.0000
19.8000
20.4600
20.4600
15,753
Mar 18, 2026
19.5000
21.0000
19.4100
20.5800
20.5800
13,710
Mar 17, 2026
18.9600
19.8000
18.8700
19.2000
19.2000
5,427
Mar 16, 2026
18.6000
19.3200
18.0000
18.6600
18.6600
6,373
Mar 13, 2026
18.0000
18.9000
18.0000
18.4500
18.4500
4,680
Mar 12, 2026
18.6300
19.1100
18.6000
18.8100
18.8100
2,240
Mar 11, 2026
19.6500
23.0100
18.0600
18.0600
18.0600
16,720
Mar 10, 2026
19.2300
21.0900
19.2300
20.0700
20.0700
3,010
Mar 9, 2026
18.6000
19.7100
18.5400
19.6200
19.6200
2,200
Mar 6, 2026
19.4700
21.6000
18.9000
18.9000
18.9000
9,583
Mar 5, 2026
19.5000
21.9000
18.3300
18.3900
18.3900
11,573
Mar 4, 2026
18.9000
18.9000
18.3000
18.6000
18.6000
1,497
Mar 3, 2026
19.2000
19.3200
18.3900
18.3900
18.3900
1,280
Mar 2, 2026
19.3200
19.6200
17.9700
18.3600
18.3600
5,417
Feb 27, 2026
18.8100
19.5000
18.8100
19.4700
19.4700
3,677
Feb 26, 2026
20.5800
20.5800
19.0800
19.4100
19.4100
2,300
Feb 25, 2026
20.3100
20.7000
20.1900
20.5800
20.5800
4,450
Feb 24, 2026
21.8700
21.8700
20.4900
20.5500
20.5500
3,887
Feb 23, 2026
22.2000
22.5900
20.1300
21.7800
21.7800
10,307
Feb 20, 2026
23.1600
23.9700
22.3500
22.4100
22.4100
8,430
Feb 19, 2026
24.8400
24.8400
22.8600
23.0100
23.0100
7,253
Feb 18, 2026
24.9600
26.5800
23.7600
23.7600
23.7600
8,080
Feb 17, 2026
25.4100
25.4100
24.3300
24.9600
24.9600
3,783
Feb 13, 2026
23.0400
25.2600
23.0400
25.1700
25.1700
5,367
Feb 12, 2026
23.1000
23.2800
22.5000
23.1000
23.1000
4,317
Feb 11, 2026
23.1600
23.5200
22.5600
22.7700
22.7700
2,120
Feb 10, 2026
24.6000
24.7500
22.5600
22.5600
22.5600
2,737
Feb 9, 2026
24.0000
25.2000
24.0000
24.0000
24.0000
2,153
Feb 6, 2026
22.5000
24.2700
22.4100
23.1000
23.1000
2,387
Feb 5, 2026
24.7200
25.4700
21.8400
22.5300
22.5300
5,493
Feb 4, 2026
24.8700
25.9200
24.7200
25.2300
25.2300
4,180
Feb 3, 2026
25.6500
26.1000
24.4500
25.0200
25.0200
7,393
Feb 2, 2026
25.8000
25.8900
25.0800
25.5300
25.5300
6,270
Jan 30, 2026
24.5400
25.8300
24.5400
25.6500
25.6500
2,723
Jan 29, 2026
24.9000
25.3500
23.3700
24.5100
24.5100
5,643
Jan 28, 2026
23.9400
24.8100
23.8800
24.1800
24.1800
3,617
Jan 27, 2026
23.2200
24.6000
22.2000
23.5500
23.5500
6,943
Jan 26, 2026
24.3300
24.9000
21.0000
21.0000
21.0000
17,460
Jan 23, 2026
24.3000
26.6400
24.0600
26.4300
26.4300
10,473
Jan 22, 2026
23.8500
25.0800
23.8500
23.8500
23.8500
5,067
Jan 21, 2026
26.6700
27.0000
22.5000
23.8500
23.8500
44,663
Jan 20, 2026
21.3000
23.3700
20.6100
23.1300
23.1300
18,537
Jan 16, 2026
16.0800
20.6700
16.0800
20.1600
20.1600
54,043
Jan 15, 2026
14.6700
16.1700
14.4600
16.0800
16.0800
13,483
Jan 14, 2026
13.9500
15.0000
13.8600
14.4300
14.4300
9,437
Jan 13, 2026
13.5600
14.1000
13.5600
13.8600
13.8600
7,777
Jan 12, 2026
13.4100
14.0400
13.4100
13.8900
13.8900
6,923
Jan 9, 2026
13.5900
14.0700
13.2300
13.6500
13.6500
9,243
Jan 8, 2026
14.2200
14.3100
12.6300
12.8700
12.8700
13,550
Jan 7, 2026
12.7800
14.7000
12.3900
14.3100
14.3100
31,227
Jan 6, 2026
12.5700
14.4000
12.0000
12.0600
12.0600
43,037
Jan 5, 2026
14.1000
14.1000
12.6300
12.6900
12.6900
15,027
Jan 2, 2026
13.0500
14.9700
12.6000
13.2600
13.2600
17,237
Dec 31, 2025
12.1500
12.5400
11.6400
12.3000
12.3000
9,237
Dec 30, 2025
12.4500
12.6000
11.5200
11.5200
11.5200
16,000
Dec 29, 2025
11.8500
12.3000
11.5200
12.0900
12.0900
19,713
Dec 26, 2025
12.8400
12.9000
11.7000
11.7000
11.7000
32,230
Dec 24, 2025
12.8400
12.8400
12.0600
12.3000
12.3000
16,597
Dec 23, 2025
12.3000
12.7500
11.8200
12.6900
12.6900
18,197
Dec 22, 2025
13.7700
13.9800
12.0600
12.4200
12.4200
35,137
Dec 19, 2025
13.2000
13.5000
12.6300
12.9300
12.9300
14,953
Dec 18, 2025
13.6500
13.8000
12.3900
12.5700
12.5700
20,780
Dec 17, 2025
14.5200
14.5800
12.6000
12.8400
12.8400
27,250
Dec 16, 2025
16.0200
16.2000
13.7100
14.5200
14.5200
43,310
Dec 15, 2025
18.0000
18.7500
14.0100
16.0800
16.0800
75,970
Dec 12, 2025
19.5000
19.5000
18.0000
18.5700
18.5700
8,993
Dec 11, 2025
20.6100
20.6100
18.6000
19.1700
19.1700
12,473
Dec 10, 2025
19.9200
20.7000
18.4500
20.2200
20.2200
9,143
Dec 9, 2025
20.8800
21.6000
19.8000
19.8300
19.8300
13,570
Dec 8, 2025
22.2300
23.1600
20.0400
20.9700
20.9700
14,457
Dec 5, 2025
24.3000
24.3000
21.9000
21.9000
21.9000
15,740
Dec 4, 2025
23.4000
24.3000
22.0800
24.3000
24.3000
31,730
Dec 3, 2025
22.0200
23.7000
21.9000
23.0400
23.0400
19,500
Dec 2, 2025
21.0300
23.7000
21.0300
23.4000
23.4000
24,870
Dec 1, 2025
21.4800
24.4800
21.0000
21.8100
21.8100
76,937
Nov 28, 2025
21.0000
23.9400
20.4000
22.5000
22.5000
736,593
Nov 26, 2025
17.4000
25.8000
17.1000
19.8000
19.8000
359,987
Nov 25, 2025
22.7400
23.6700
14.5500
15.2700
15.2700
81,997
Nov 24, 2025
22.5600
36.0000
22.5600
27.0000
27.0000
100,307
Nov 21, 2025
29.9700
30.0000
19.9500
22.2300
22.2300
15,237
Nov 20, 2025
36.6000
36.6000
27.8400
29.1900
29.1900
13,223
Nov 19, 2025
39.0000
40.3500
37.8000
37.8000
37.8000
3,173
Nov 18, 2025
44.4000
44.4000
36.0000
40.2000
40.2000
9,193
Nov 17, 2025
36.0000
57.0000
36.0000
41.7000
41.7000
82,580
Nov 14, 2025
40.8000
40.8000
33.0000
34.5000
34.5000
6,420
Nov 13, 2025
45.3000
45.9600
39.3000
41.1000
41.1000
4,690
Nov 12, 2025
47.1000
49.3200
45.3000
45.6000
45.6000
1,397
Nov 11, 2025
48.6000
49.5000
47.1000
47.1000
47.1000
1,253
Nov 10, 2025
50.1000
51.9000
45.0000
47.4000
47.4000
4,953
Nov 7, 2025
48.9000
49.8000
44.8500
49.8000
49.8000
3,980
Nov 6, 2025
51.9000
52.8000
50.7000
51.0000
51.0000
1,117
Nov 5, 2025
52.2000
53.2500
50.4000
52.8000
52.8000
2,363
Nov 4, 2025
55.5000
55.8000
51.4500
52.2000
52.2000
3,003
Nov 3, 2025
58.5000
58.9500
54.6000
57.3000
57.3000
2,217
