NextFerm Technologies Ltd (NXFR.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 04:52PM IDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 32.60 | 35.00 | 32.10 | 34.20 | 34.20 | 92,444 |
| May 07, 2024 | 32.10 | 32.60 | 32.60 | 32.60 | 32.60 | 49,566 |
| May 06, 2024 | 32.70 | 33.60 | 31.00 | 32.10 | 32.10 | 115,796 |
| May 05, 2024 | 33.60 | 34.90 | 32.60 | 32.70 | 32.70 | 71,041 |
| May 02, 2024 | 34.20 | 35.00 | 32.30 | 33.60 | 33.60 | 13,942 |
| May 01, 2024 | 32.60 | 34.70 | 32.60 | 34.20 | 34.20 | 19,035 |
| Apr 30, 2024 | 32.50 | 35.50 | 32.50 | 34.00 | 34.00 | 89,547 |
| Apr 25, 2024 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | 15,000 |
| Apr 24, 2024 | 32.60 | 32.60 | 32.50 | 32.50 | 32.50 | 12,151 |
| Apr 21, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 29,582 |
| Apr 18, 2024 | 33.40 | 33.40 | 30.90 | 31.50 | 31.50 | 426,556 |
| Apr 17, 2024 | 35.00 | 35.00 | 33.30 | 33.70 | 33.70 | 933,563 |
| Apr 16, 2024 | 39.70 | 39.70 | 35.00 | 37.90 | 37.90 | 735,329 |
| Apr 15, 2024 | 32.80 | 42.60 | 35.00 | 39.70 | 39.70 | 1,885,051 |
| Apr 14, 2024 | 35.80 | 34.00 | 32.30 | 32.80 | 32.80 | 85,402 |
| Apr 11, 2024 | 35.10 | 37.40 | 35.00 | 35.80 | 35.80 | 17,897 |
| Apr 10, 2024 | 34.70 | 36.50 | 32.00 | 35.10 | 35.10 | 43,408 |
| Apr 09, 2024 | 32.80 | 36.00 | 34.50 | 34.70 | 34.70 | 11,141 |
| Apr 08, 2024 | 32.80 | 34.60 | 32.00 | 32.80 | 32.80 | 103,924 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 32.00 | 34.60 | 32.00 | 32.90 | 32.90 | 54,767 |
| Apr 03, 2024 | 35.70 | 39.00 | 33.10 | 34.20 | 34.20 | 169,545 |
| Apr 02, 2024 | 37.00 | 37.50 | 35.60 | 35.90 | 35.90 | 600,226 |
| Apr 01, 2024 | 40.00 | 45.00 | 37.00 | 38.60 | 38.60 | 1,307,840 |
| Mar 31, 2024 | 36.80 | 39.00 | 35.80 | 35.80 | 35.80 | 237,713 |
| Mar 28, 2024 | 39.80 | 39.20 | 36.10 | 36.80 | 36.80 | 439,131 |
| Mar 27, 2024 | 43.60 | 43.60 | 38.50 | 39.80 | 39.80 | 336,310 |
| Mar 26, 2024 | 41.90 | 44.50 | 40.70 | 42.30 | 42.30 | 970,326 |
| Mar 25, 2024 | 42.00 | 42.50 | 40.20 | 41.90 | 41.90 | 667,115 |
| Mar 21, 2024 | 42.00 | 42.00 | 38.00 | 38.40 | 38.40 | 913,071 |
| Mar 20, 2024 | 38.60 | 41.90 | 37.00 | 40.90 | 40.90 | 3,202,815 |
| Mar 19, 2024 | 41.90 | 41.90 | 37.70 | 38.60 | 38.60 | 1,564,565 |
| Mar 18, 2024 | 44.00 | 44.90 | 40.00 | 41.00 | 41.00 | 1,397,963 |
| Mar 17, 2024 | 42.00 | 46.00 | 40.60 | 43.70 | 43.70 | 3,416,828 |
| Mar 14, 2024 | 31.80 | 44.50 | 30.20 | 37.80 | 37.80 | 6,593,547 |
| Mar 13, 2024 | 28.20 | 28.20 | 26.30 | 26.90 | 26.90 | 173,850 |
| Mar 12, 2024 | 26.00 | 31.00 | 26.00 | 27.40 | 27.40 | 1,286,012 |
| Mar 11, 2024 | 24.00 | 25.90 | 24.00 | 25.10 | 25.10 | 23,767 |
| Mar 10, 2024 | 26.80 | 24.00 | 22.60 | 24.00 | 24.00 | 118,329 |
| Mar 07, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Mar 06, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Mar 05, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Mar 04, 2024 | 26.50 | 26.90 | 26.90 | 26.90 | 26.90 | 22,305 |
| Mar 03, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Feb 29, 2024 | 26.70 | 27.30 | 25.00 | 26.50 | 26.50 | 23,500 |
| Feb 28, 2024 | 26.20 | 26.90 | 25.00 | 25.20 | 25.20 | 82,627 |
| Feb 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Feb 25, 2024 | 26.20 | 26.60 | 26.00 | 26.20 | 26.20 | 10,690 |
| Feb 22, 2024 | 26.80 | 27.00 | 25.70 | 26.20 | 26.20 | 56,067 |
| Feb 21, 2024 | 24.70 | 28.00 | 25.90 | 26.80 | 26.80 | 162,316 |
| Feb 20, 2024 | 24.20 | 25.50 | 25.50 | 24.70 | 24.70 | 3,000 |
| Feb 19, 2024 | 23.80 | 25.40 | 25.40 | 24.20 | 24.20 | 2,000 |
| Feb 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 15, 2024 | 23.50 | 24.50 | 24.50 | 23.80 | 23.80 | 3,000 |
| Feb 14, 2024 | 23.10 | 23.50 | 23.50 | 23.50 | 23.50 | 55,850 |
| Feb 13, 2024 | 23.00 | 23.50 | 23.00 | 23.10 | 23.10 | 25,065 |
| Feb 12, 2024 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 3,703 |
| Feb 11, 2024 | 23.50 | 25.80 | 23.00 | 23.30 | 23.30 | 36,500 |
| Feb 08, 2024 | 24.50 | 25.90 | 23.00 | 23.50 | 23.50 | 122,915 |
| Feb 07, 2024 | 22.30 | 24.90 | 23.60 | 24.50 | 24.50 | 251,888 |
| Feb 06, 2024 | 22.00 | 24.50 | 22.00 | 22.30 | 22.30 | 17,969 |
| Feb 05, 2024 | 22.90 | 22.00 | 22.00 | 22.00 | 22.00 | 18,681 |
| Feb 04, 2024 | 23.30 | 22.90 | 22.90 | 22.90 | 22.90 | 21,834 |
| Feb 01, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Jan 31, 2024 | 23.00 | 23.70 | 23.70 | 23.30 | 23.30 | 3,000 |
| Jan 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jan 29, 2024 | 22.80 | 23.00 | 23.00 | 23.00 | 23.00 | 19,580 |
| Jan 28, 2024 | 22.70 | 23.20 | 23.20 | 22.80 | 22.80 | 2,100 |
| Jan 25, 2024 | 21.90 | 24.80 | 21.50 | 22.70 | 22.70 | 200,194 |
| Jan 24, 2024 | 22.30 | 23.10 | 21.00 | 21.90 | 21.90 | 63,489 |
| Jan 23, 2024 | 22.00 | 23.50 | 21.00 | 22.30 | 22.30 | 57,275 |
| Jan 22, 2024 | 23.20 | 23.00 | 21.60 | 22.00 | 22.00 | 311,250 |
| Jan 21, 2024 | 22.40 | 23.50 | 22.00 | 23.20 | 23.20 | 11,086 |
| Jan 18, 2024 | 24.10 | 23.10 | 22.00 | 22.40 | 22.40 | 190,487 |
| Jan 17, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 44,700 |
| Jan 16, 2024 | 23.30 | 25.30 | 24.00 | 24.10 | 24.10 | 20,999 |
| Jan 15, 2024 | 23.70 | 26.00 | 23.00 | 23.30 | 23.30 | 149,247 |
| Jan 14, 2024 | 26.00 | 25.50 | 23.50 | 23.70 | 23.70 | 8,804 |
| Jan 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 11,538 |
| Jan 10, 2024 | 27.10 | 27.10 | 26.00 | 26.00 | 26.00 | 24,000 |
| Jan 09, 2024 | 27.80 | 27.80 | 27.20 | 27.10 | 27.10 | 7,353 |
| Jan 08, 2024 | 25.80 | 26.90 | 25.80 | 26.20 | 26.20 | 3,001 |
| Jan 07, 2024 | 25.40 | 26.90 | 26.90 | 25.80 | 25.80 | 2,000 |
| Jan 04, 2024 | 25.10 | 26.30 | 26.30 | 25.40 | 25.40 | 2,000 |
| Jan 03, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jan 02, 2024 | 27.50 | 27.50 | 25.00 | 25.10 | 25.10 | 122,156 |
| Jan 01, 2024 | 23.70 | 26.50 | 23.70 | 25.20 | 25.20 | 49,519 |
| Dec 31, 2023 | 24.50 | 25.70 | 23.40 | 24.20 | 24.20 | 41,576 |
| Dec 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 27, 2023 | 24.80 | 25.20 | 23.00 | 24.50 | 24.50 | 4,400 |
| Dec 26, 2023 | 25.00 | 25.00 | 24.50 | 24.80 | 24.80 | 8,840 |
| Dec 25, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 18,666 |
| Dec 24, 2023 | 24.00 | 24.00 | 22.00 | 22.90 | 22.90 | 33,716 |
| Dec 21, 2023 | 23.60 | 25.60 | 24.00 | 24.40 | 24.40 | 9,204 |
| Dec 20, 2023 | 24.00 | 24.00 | 23.00 | 23.60 | 23.60 | 33,396 |
| Dec 19, 2023 | 23.90 | 24.00 | 24.00 | 24.00 | 24.00 | 20,000 |
| Dec 18, 2023 | 24.30 | 24.90 | 22.00 | 23.90 | 23.90 | 21,969 |
| Dec 17, 2023 | 24.00 | 26.00 | 24.00 | 24.30 | 24.30 | 3,000 |
| Dec 14, 2023 | 23.80 | 25.90 | 23.60 | 24.00 | 24.00 | 52,084 |
| Dec 13, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 20,920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.