Tel Aviv - Delayed Quote ILA

Nextcom Ltd. (NXTM.TA)

Compare
745.00
+3.30
+(0.44%)
At close: January 12 at 3:49:21 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 741.70 749.10 744.00 745.00 745.00 3,120
Jan 9, 2025 743.80 742.00 740.00 741.70 741.70 6,265
Jan 8, 2025 744.30 745.70 740.00 743.80 743.80 4,786
Jan 7, 2025 729.60 745.00 733.00 744.30 744.30 10,491
Jan 6, 2025 711.90 734.70 705.80 729.60 729.60 8,628
Jan 5, 2025 700.50 720.00 707.00 711.90 711.90 9,624
Jan 2, 2025 684.60 711.50 678.60 700.50 700.50 7,764
Jan 1, 2025 680.40 688.60 678.10 684.60 684.60 5,433
Dec 31, 2024 674.70 685.00 674.70 680.40 680.40 8,348
Dec 30, 2024 675.20 683.60 671.10 674.70 674.70 7,475
Dec 29, 2024 683.70 691.70 673.00 675.20 675.20 3,405
Dec 26, 2024 683.00 686.10 683.00 683.70 683.70 4,654
Dec 25, 2024 671.90 689.90 672.00 682.30 682.30 1,864
Dec 24, 2024 677.50 678.90 666.10 671.90 671.90 12,489
Dec 23, 2024 682.50 684.60 673.70 677.50 677.50 10,745
Dec 22, 2024 669.80 692.00 677.90 682.50 682.50 11,951
Dec 19, 2024 680.00 677.50 669.10 669.80 669.80 939
Dec 18, 2024 670.30 683.50 670.00 680.00 680.00 22,800
Dec 17, 2024 670.30 676.00 670.30 670.30 670.30 5,461
Dec 16, 2024 666.20 677.70 666.20 670.30 670.30 1,448
Dec 15, 2024 660.70 676.00 664.90 666.20 666.20 9,868
Dec 12, 2024 645.00 664.90 640.50 660.70 660.70 15,009
Dec 11, 2024 661.60 660.00 618.60 645.00 645.00 7,599
Dec 10, 2024 661.90 670.00 655.00 661.60 661.60 3,696
Dec 9, 2024 660.00 665.00 660.00 661.90 661.90 5,115
Dec 8, 2024 660.00 660.00 654.00 660.00 660.00 11,750
Dec 5, 2024 656.00 655.90 649.40 650.70 650.70 2,979
Dec 4, 2024 665.90 665.20 655.00 656.00 656.00 2,594
Dec 3, 2024 651.60 665.90 665.80 665.90 665.90 1,664
Dec 2, 2024 621.30 666.00 620.70 651.60 651.60 20,307
Dec 1, 2024 608.00 625.00 608.00 621.30 621.30 13,875
Nov 28, 2024 602.90 620.10 596.00 603.40 603.40 38,461
Nov 27, 2024 584.00 616.10 580.00 602.90 602.90 27,500
Nov 26, 2024 594.40 594.40 580.00 584.00 584.00 10,051
Nov 25, 2024 602.40 595.00 593.80 594.40 594.40 1,810
Nov 24, 2024 604.90 607.00 599.30 602.40 602.40 12,123
Nov 21, 2024 625.10 625.10 602.10 604.90 604.90 12,335
Nov 20, 2024 626.00 627.90 600.10 625.10 625.10 1,755
Nov 19, 2024 626.00 626.00 626.00 626.00 626.00 379
Nov 18, 2024 634.50 634.00 615.10 626.00 626.00 5,711
Nov 17, 2024 636.00 636.00 630.30 634.50 634.50 3,051
Nov 14, 2024 630.50 635.90 630.10 633.70 633.70 5,258
Nov 13, 2024 604.00 638.00 604.00 630.50 630.50 31,605
Nov 12, 2024 600.30 603.80 602.80 602.60 602.60 248
Nov 11, 2024 589.20 604.10 600.00 600.30 600.30 2,954
Nov 10, 2024 578.70 597.00 578.70 589.20 589.20 26,220
Nov 7, 2024 581.90 583.00 573.50 578.70 578.70 5,105
Nov 6, 2024 581.00 584.80 580.40 581.90 581.90 6,474
Nov 5, 2024 581.70 584.40 577.00 581.00 581.00 1,585
Nov 4, 2024 560.60 584.00 560.20 569.10 569.10 5,942
Nov 3, 2024 552.40 564.70 553.00 560.60 560.60 11,177
Oct 31, 2024 569.70 569.70 550.00 552.40 552.40 8,275
Oct 30, 2024 555.90 562.90 556.10 557.10 557.10 1,455
Oct 29, 2024 558.70 556.60 552.10 555.90 555.90 4,612
Oct 28, 2024 556.80 558.80 556.50 558.70 558.70 3,160
Oct 27, 2024 555.00 561.50 555.00 556.80 556.80 4,499
Oct 22, 2024 566.30 566.30 552.00 555.00 555.00 13,445
Oct 21, 2024 566.20 566.30 566.20 566.30 566.30 301
Oct 20, 2024 564.50 567.60 563.30 566.20 566.20 1,217
Oct 15, 2024 561.20 567.70 558.00 564.50 564.50 189
Oct 14, 2024 560.10 574.00 560.00 561.20 561.20 13,528
Oct 13, 2024 574.60 590.40 571.00 574.00 574.00 6,713
Oct 10, 2024 582.70 578.00 571.00 574.60 574.60 11,494
Oct 9, 2024 596.60 592.50 581.10 582.70 582.70 17,689
Oct 8, 2024 600.50 604.00 591.40 596.60 596.60 2,145
Oct 7, 2024 588.20 600.90 588.00 600.50 600.50 20,003
Oct 6, 2024 588.70 588.70 580.10 588.20 588.20 1,066
Oct 1, 2024 583.00 588.90 588.50 588.70 588.70 1,254
Sep 30, 2024 584.80 594.00 583.00 583.00 583.00 24,845
Sep 29, 2024 587.40 594.40 583.80 584.80 584.80 6,116
Sep 26, 2024 601.40 601.40 601.40 601.40 601.40 -
Sep 25, 2024 596.10 625.90 596.00 601.40 601.40 2,154
Sep 24, 2024 595.40 602.00 593.00 596.10 596.10 2,552
Sep 23, 2024 604.10 596.10 594.20 595.40 595.40 6,545
Sep 22, 2024 604.30 610.00 596.20 604.10 604.10 5,917
Sep 19, 2024 616.70 612.40 600.00 604.30 604.30 5,889
Sep 18, 2024 626.50 634.70 605.20 616.70 616.70 4,244
Sep 17, 2024 635.10 640.80 625.00 626.50 626.50 1,867
Sep 16, 2024 634.10 639.00 634.10 635.10 635.10 87
Sep 15, 2024 628.60 642.10 620.20 634.10 634.10 3,926
Sep 12, 2024 620.00 629.90 616.00 628.60 628.60 357
Sep 11, 2024 620.30 635.20 612.30 620.00 620.00 7,646
Sep 10, 2024 624.50 631.90 620.00 620.30 620.30 2,787
Sep 9, 2024 625.70 633.00 610.30 624.50 624.50 5,667
Sep 8, 2024 630.60 628.80 610.10 625.70 625.70 1,685
Sep 5, 2024 629.10 629.10 629.10 629.10 629.10 -
Sep 4, 2024 630.60 641.90 627.00 629.10 629.10 1,457
Sep 3, 2024 630.20 632.30 628.70 630.60 630.60 60,873
Sep 2, 2024 620.30 648.40 613.90 630.80 630.80 7,970
Sep 1, 2024 682.40 650.10 570.00 631.40 631.40 59,702
Aug 29, 2024 680.60 688.40 676.30 682.40 682.40 8,096
Aug 28, 2024 680.60 680.60 680.60 680.60 680.60 1
Aug 27, 2024 687.60 687.60 680.00 680.60 680.60 960
Aug 26, 2024 675.40 688.10 672.50 687.60 687.60 572
Aug 25, 2024 665.30 688.90 665.30 675.40 675.40 2,581
Aug 22, 2024 657.00 670.20 650.00 665.30 665.30 2,610
Aug 21, 2024 656.40 657.30 657.00 657.00 657.00 2,458
Aug 20, 2024 646.10 660.00 646.10 656.40 656.40 4,664
Aug 19, 2024 655.10 650.00 642.10 646.10 646.10 3,583
Aug 18, 2024 655.10 655.20 654.90 655.10 655.10 1,710
Aug 15, 2024 675.90 656.80 653.00 655.10 655.10 2,186
Aug 14, 2024 689.00 684.00 660.00 675.90 675.90 7,724
Aug 12, 2024 689.00 689.00 689.00 689.00 689.00 156
Aug 11, 2024 683.10 689.00 689.00 689.00 689.00 526
Aug 8, 2024 683.30 683.10 678.20 683.10 683.10 3,097
Aug 7, 2024 647.90 688.90 647.90 683.30 683.30 6,899
Aug 6, 2024 632.30 663.00 639.10 647.90 647.90 1,056
Aug 5, 2024 655.50 632.40 632.10 632.30 632.30 17,440
Aug 4, 2024 673.90 665.00 655.00 655.50 655.50 3,892
Aug 1, 2024 673.90 673.90 673.90 673.90 673.90 2,382
Jul 31, 2024 669.60 674.50 662.10 673.90 673.90 420
Jul 30, 2024 669.20 681.70 668.90 669.60 669.60 14,010
Jul 29, 2024 675.10 672.00 658.20 669.20 669.20 7,585
Jul 28, 2024 689.20 675.20 675.10 675.10 675.10 1,536
Jul 25, 2024 689.10 696.60 680.00 689.20 689.20 8,999
Jul 24, 2024 670.10 690.00 670.00 680.80 680.80 5,458
Jul 23, 2024 680.60 673.10 668.00 670.10 670.10 5,121
Jul 22, 2024 696.80 696.80 678.90 680.60 680.60 1,624
Jul 21, 2024 696.80 696.80 696.80 696.80 696.80 37
Jul 18, 2024 693.70 699.90 699.90 696.80 696.80 147
Jul 17, 2024 694.20 694.20 668.10 693.70 693.70 551
Jul 16, 2024 694.80 699.50 690.10 694.20 694.20 6,062
Jul 15, 2024 695.30 693.00 693.00 694.80 694.80 63
Jul 14, 2024 691.90 699.00 694.90 695.30 695.30 1,654
Jul 11, 2024 674.30 695.00 675.10 691.90 691.90 8,405
Jul 10, 2024 675.00 675.00 669.60 674.30 674.30 58
Jul 9, 2024 675.10 675.00 655.00 675.00 675.00 18,553
Jul 8, 2024 681.10 681.10 675.00 675.10 675.10 1,919
Jul 7, 2024 662.10 688.60 662.00 681.10 681.10 9,002
Jul 4, 2024 660.40 692.50 650.50 662.10 662.10 9,732
Jul 3, 2024 670.00 665.00 651.20 660.40 660.40 5,211
Jul 2, 2024 670.10 671.90 666.70 670.00 670.00 57,518
Jul 1, 2024 695.00 695.00 669.90 670.10 670.10 32,923
Jun 30, 2024 712.00 712.00 691.00 691.70 691.70 2,007
Jun 27, 2024 706.80 713.10 695.00 704.20 704.20 170
Jun 26, 2024 708.70 708.70 690.00 706.80 706.80 7,519
Jun 25, 2024 695.10 710.40 692.60 700.20 700.20 185
Jun 24, 2024 695.20 695.20 680.20 695.10 695.10 10,323
Jun 23, 2024 695.30 695.40 678.40 695.20 695.20 9,298
Jun 20, 2024 693.30 708.80 687.50 695.30 695.30 160
Jun 19, 2024 697.90 697.90 689.80 693.30 693.30 3,655
Jun 18, 2024 711.80 711.80 685.10 697.90 697.90 1,256
Jun 17, 2024 688.40 700.00 688.40 698.90 698.90 2,848
Jun 16, 2024 718.00 718.00 685.30 688.40 688.40 1,723
Jun 13, 2024 710.20 710.20 693.00 702.30 702.30 6,151
Jun 10, 2024 705.20 719.30 704.00 710.20 710.20 9,454
Jun 9, 2024 701.20 716.30 716.30 705.20 705.20 75
Jun 6, 2024 718.30 718.30 695.00 701.20 701.20 6,314
Jun 5, 2024 729.90 712.20 680.00 702.40 702.40 1,836
Jun 4, 2024 732.40 736.10 720.10 729.90 729.90 13,190
Jun 3, 2024 718.40 741.00 722.00 732.40 732.40 2,880
Jun 2, 2024 711.30 734.20 707.10 718.40 718.40 1,384
May 30, 2024 703.90 720.00 703.60 711.30 711.30 9,749
May 29, 2024 700.10 710.70 691.00 703.90 703.90 78,227
May 28, 2024 792.00 797.00 696.00 705.90 705.90 141,629
May 27, 2024 802.70 806.40 781.10 792.00 792.00 11,744
May 26, 2024 799.70 808.20 801.90 802.70 802.70 3,503
May 23, 2024 799.40 803.00 790.00 799.70 799.70 6,393
May 22, 2024 795.00 801.80 791.10 799.40 799.40 1,095
May 21, 2024 799.00 800.00 795.00 795.00 795.00 21,946
May 20, 2024 788.90 799.10 782.20 788.20 788.20 6,105
May 19, 2024 807.90 807.90 780.00 788.90 788.90 2,065
May 16, 2024 810.00 810.00 787.00 791.30 791.30 1,534
May 15, 2024 794.60 802.00 783.40 799.10 799.10 16,524
May 12, 2024 797.50 809.00 785.10 794.60 794.60 8,978
May 9, 2024 800.00 809.00 790.00 795.00 795.00 17,419
May 8, 2024 801.50 800.00 791.10 796.80 796.80 5,235
May 7, 2024 810.00 810.00 800.90 801.50 801.50 7,185
May 6, 2024 793.40 802.40 795.10 800.90 800.90 750
May 5, 2024 800.00 800.90 790.10 793.40 793.40 1,632
May 2, 2024 813.00 813.00 791.00 792.90 792.90 5,566
May 1, 2024 805.10 833.70 805.10 810.30 810.30 4,206
Apr 30, 2024 797.20 813.00 795.00 805.10 805.10 1,341
Apr 25, 2024 795.10 802.60 795.00 797.20 797.20 14,709
Apr 24, 2024 795.00 800.00 794.20 795.10 795.10 7,216
Apr 21, 2024 783.30 792.70 783.30 789.80 789.80 1,553
Apr 18, 2024 780.20 789.70 781.90 783.30 783.30 4,919
Apr 17, 2024 797.80 797.80 771.00 780.20 780.20 111,214
Apr 16, 2024 809.80 809.80 780.00 780.10 780.10 18,287
Apr 15, 2024 777.90 795.20 777.90 791.90 791.90 23,181
Apr 14, 2024 774.60 785.00 774.30 777.90 777.90 1,462
Apr 11, 2024 765.00 774.70 765.00 765.20 765.20 7,128
Apr 10, 2024 790.00 790.00 760.30 765.20 765.20 27,054
Apr 9, 2024 780.90 795.00 764.00 772.70 772.70 2,093
Apr 8, 2024 772.60 790.00 772.60 780.90 780.90 6,314
Apr 4, 2024 779.80 779.80 769.80 773.60 773.60 2,382
Apr 3, 2024 797.50 797.50 778.40 779.10 779.10 683
Apr 2, 2024 800.00 790.00 775.20 779.90 779.90 3,785
Apr 1, 2024 810.70 800.00 800.00 800.00 800.00 364
Mar 31, 2024 818.20 818.20 810.70 810.70 810.70 821
Mar 28, 2024 818.10 818.10 799.90 800.00 800.00 15,367
Mar 27, 2024 812.00 812.00 799.90 799.90 799.90 17,221
Mar 26, 2024 814.00 814.00 780.00 794.30 794.30 29,605
Mar 25, 2024 808.30 808.30 794.60 796.10 796.10 2,836
Mar 21, 2024 802.80 803.20 785.00 790.40 790.40 3,800
Mar 20, 2024 804.00 825.00 782.00 802.80 802.80 20,571
Mar 19, 2024 796.10 804.00 796.10 800.00 800.00 5,874
Mar 18, 2024 798.80 800.00 784.70 796.10 796.10 7,226
Mar 17, 2024 795.80 798.80 795.80 798.10 798.10 1,262
Mar 14, 2024 778.30 809.40 773.70 795.80 795.80 5,415
Mar 13, 2024 777.10 789.90 777.00 778.30 778.30 6,153
Mar 12, 2024 803.40 803.40 771.00 795.50 795.50 347
Mar 11, 2024 791.00 798.00 780.70 785.80 785.80 9,369
Mar 10, 2024 838.10 824.80 800.00 801.10 801.10 13,626
Mar 7, 2024 850.30 855.10 836.00 838.10 838.10 8,150
Mar 6, 2024 852.00 852.00 852.00 852.00 852.00 -
Mar 5, 2024 833.00 886.40 833.00 852.00 852.00 30,925
Mar 4, 2024 809.50 841.90 800.00 831.40 831.40 9,358
Mar 3, 2024 809.20 815.90 800.10 809.50 809.50 1,731
Feb 29, 2024 810.20 810.20 800.00 809.20 809.20 7,736
Feb 28, 2024 790.00 795.00 783.10 792.20 792.20 15,773
Feb 26, 2024 790.00 786.00 780.00 784.60 784.60 291
Feb 25, 2024 791.60 789.70 789.70 790.00 790.00 228
Feb 22, 2024 793.30 793.30 789.80 791.60 791.60 135
Feb 21, 2024 772.80 811.00 785.00 793.30 793.30 13,281
Feb 20, 2024 769.60 797.90 769.60 772.80 772.80 4,961
Feb 19, 2024 752.60 769.60 769.50 769.60 769.60 3,368
Feb 18, 2024 755.00 755.00 739.90 752.60 752.60 21,674
Feb 15, 2024 766.70 770.00 755.00 757.70 757.70 4,598
Feb 14, 2024 766.50 771.00 765.40 766.70 766.70 290
Feb 13, 2024 769.40 782.00 755.10 766.50 766.50 8,709
Feb 12, 2024 762.50 776.60 755.10 769.40 769.40 2,618
Feb 11, 2024 775.50 775.50 756.30 762.50 762.50 485
Feb 8, 2024 751.70 770.10 754.90 766.10 766.10 12,034
Feb 7, 2024 741.10 754.90 750.00 751.70 751.70 4,289
Feb 6, 2024 740.00 754.90 735.50 741.10 741.10 3,568
Feb 5, 2024 743.70 754.90 735.50 749.50 749.50 147
Feb 4, 2024 723.20 754.90 723.20 743.70 743.70 207
Feb 1, 2024 729.60 739.70 720.00 723.20 723.20 1,076
Jan 31, 2024 727.10 732.50 728.10 729.60 729.60 781
Jan 30, 2024 730.00 737.90 722.50 727.10 727.10 9,356
Jan 29, 2024 748.10 748.10 725.10 730.00 730.00 15,404
Jan 28, 2024 748.10 748.10 748.10 748.10 748.10 84
Jan 25, 2024 758.80 748.20 745.00 748.10 748.10 3,705
Jan 24, 2024 748.20 760.00 745.00 758.80 758.80 5,851
Jan 23, 2024 757.70 757.60 738.70 748.20 748.20 646
Jan 22, 2024 757.70 757.70 757.70 757.70 757.70 83
Jan 21, 2024 759.70 762.50 743.80 757.70 757.70 4,370
Jan 18, 2024 747.10 762.50 758.90 759.70 759.70 1,791
Jan 17, 2024 765.30 754.80 734.20 747.10 747.10 7,217
Jan 16, 2024 759.50 783.90 762.00 765.30 765.30 23,800
Jan 15, 2024 750.40 762.50 752.70 759.50 759.50 6,840
Jan 14, 2024 735.60 759.40 740.00 750.40 750.40 11,520