Nexentis Technologies Inc. (NITO) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -28.8%
- 3M
- -12.8%
- YTD
- +129.9%
- 1Y
- -58.1%
- 3Y
- -70.6%
- 5Y
- -72.3%
Loading 10-year price history...
NITO Historical Performance
NITO Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -45.0%
- 2011 annual price return
- +1036.4%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- +0.0%
- 2014 annual price return
- -20.8%
- 2015 annual price return
- -59.6%
- 2016 annual price return
- -75.0%
- 2017 annual price return
- +0.0%
- 2018 annual price return
- -50.0%
- 2019 annual price return
- +60.0%
- 2020 annual price return
- +2.5%
- 2021 annual price return
- +226.0%
- 2022 annual price return
- -82.2%
- 2023 annual price return
- -64.7%
- 2024 annual price return
- -87.0%
- 2025 annual price return
- -95.5%
- 2026 annual price return
- -23.3%
NITO Stock Price Trajectory (2010–2026)
As of July 8, 2026, Nexentis Technologies Inc. (NITO) trades at $3.66, representing a -58.1% return over the past year. The stock has delivered a -99.8% total return over five years (-72.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15,435.00 on November 17, 2014. From this peak, NITO has corrected -100.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AMTX (-46.5% 1Y), GEVO (+1.4% 1Y), and PESI (+27.2% 1Y), NITO has underperformed the peer group average. Compare NITO vs AMTX →
NITO Historical Price Data · from 2010
Rows 1–50 of 3,934| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.60 | 3.77 | 3.32 | 3.65 | 175K | -4.07% |
| 2026-07-06 | 4.16 | 4.19 | 3.61 | 3.81 | 101K | -5.93% |
| 2026-07-02 | 4.40 | 4.49 | 4.05 | 4.05 | 15K | -7.95% |
| 2026-07-01 | 4.19 | 4.53 | 4.17 | 4.40 | 23K | 0.00% |
| 2026-06-30 | 4.35 | 4.57 | 4.24 | 4.40 | 10K | -3.72% |
| 2026-06-29 | 4.61 | 4.74 | 4.19 | 4.57 | 1.09M | -8.05% |
| 2026-06-26 | 5.00 | 5.08 | 4.70 | 4.97 | 130K | -3.68% |
| 2026-06-25 | 5.73 | 5.91 | 5.08 | 5.16 | 85K | -16.23% |
| 2026-06-24 | 5.91 | 6.43 | 5.55 | 6.16 | 346K | +5.12% |
| 2026-06-23 | 6.62 | 6.62 | 5.73 | 5.86 | 1.98M | -55.34% |
| 2026-06-22 | 11.00 | 23.80 | 11.00 | 13.12 | 59.47M | +157.76% |
| 2026-06-18 | 4.97 | 5.58 | 4.97 | 5.09 | 78K | -4.50% |
| 2026-06-17 | 5.53 | 6.13 | 5.31 | 5.33 | 4.70M | -8.42% |
| 2026-06-16 | 5.34 | 6.47 | 4.67 | 5.82 | 6.27M | +0.34% |
| 2026-06-15 | 4.69 | 6.12 | 4.69 | 5.80 | 12K | +17.89% |
| 2026-06-12 | 4.87 | 5.42 | 4.66 | 4.92 | 1K | -2.57% |
| 2026-06-11 | 5.00 | 5.05 | 4.68 | 5.05 | 1K | +2.23% |
| 2026-06-10 | 5.21 | 5.34 | 4.45 | 4.94 | 34K | -1.79% |
| 2026-06-09 | 5.17 | 5.22 | 4.99 | 5.03 | 815 | -1.95% |
| 2026-06-08 | 5.55 | 5.55 | 5.05 | 5.13 | 566 | -12.19% |
| 2026-06-05 | 5.01 | 5.84 | 4.55 | 5.84 | 7K | +11.60% |
| 2026-06-04 | 5.34 | 5.34 | 5.07 | 5.24 | 157 | +0.68% |
| 2026-06-03 | 5.56 | 5.56 | 5.09 | 5.20 | 121 | -6.35% |
| 2026-06-02 | 5.24 | 5.55 | 5.24 | 5.55 | 351 | +6.98% |
| 2026-06-01 | 5.22 | 5.34 | 4.96 | 5.19 | 18K | -9.58% |
| 2026-05-29 | 5.35 | 6.75 | 5.35 | 5.74 | 16K | +13.66% |
| 2026-05-28 | 4.80 | 5.30 | 4.80 | 5.05 | 7K | +2.02% |
| 2026-05-27 | 4.97 | 5.29 | 4.88 | 4.95 | 2K | -5.53% |
| 2026-05-26 | 4.47 | 5.94 | 4.39 | 5.24 | 201 | +16.19% |
| 2026-05-22 | 4.41 | 4.71 | 4.40 | 4.51 | 5K | -1.53% |
| 2026-05-21 | 4.48 | 4.58 | 4.29 | 4.58 | 126 | +3.50% |
| 2026-05-20 | 4.36 | 4.48 | 4.18 | 4.42 | 2K | +2.91% |
| 2026-05-19 | 4.85 | 5.18 | 4.02 | 4.30 | 3K | -10.97% |
| 2026-05-18 | 4.27 | 6.18 | 4.19 | 4.83 | 152 | +8.54% |
| 2026-05-15 | 4.74 | 4.74 | 4.38 | 4.45 | 218 | -3.26% |
| 2026-05-14 | 5.11 | 5.11 | 4.54 | 4.60 | 883 | -3.77% |
| 2026-05-13 | 4.62 | 4.91 | 4.60 | 4.78 | 566 | -2.05% |
| 2026-05-12 | 4.75 | 5.00 | 4.60 | 4.88 | 701 | +4.16% |
| 2026-05-11 | 4.89 | 4.90 | 4.63 | 4.68 | 6K | -9.73% |
| 2026-05-08 | 5.35 | 5.48 | 4.58 | 5.19 | 5K | -11.28% |
| 2026-05-07 | 4.52 | 6.21 | 4.52 | 5.85 | 161K | +28.29% |
| 2026-05-06 | 4.10 | 4.56 | 3.92 | 4.56 | 10K | -1.30% |
| 2026-05-05 | 5.25 | 5.30 | 4.18 | 4.62 | 147K | +1.54% |
| 2026-05-04 | 4.77 | 4.77 | 4.35 | 4.55 | 3K | -1.94% |
| 2026-05-01 | 4.71 | 4.71 | 4.38 | 4.64 | 15K | -2.73% |
| 2026-04-30 | 4.66 | 4.94 | 4.62 | 4.77 | 2K | +1.49% |
| 2026-04-29 | 4.79 | 5.02 | 4.55 | 4.70 | 2K | -0.84% |
| 2026-04-28 | 5.20 | 5.34 | 4.57 | 4.74 | 4K | -2.07% |
| 2026-04-27 | 4.97 | 5.01 | 4.84 | 4.84 | 3K | -3.20% |
| 2026-04-24 | 5.02 | 5.02 | 4.80 | 5.00 | 5K | -0.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NITO — Frequently Asked Questions
Quick answers to the most common questions about buying NITO stock.
How has NITO stock performed recently?
NITO declined -58.1% over the past year, below its 5-year annualized CAGR of -72.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NITO's all-time high price?
Nexentis Technologies Inc. reached $15435.00 on 2014-11-17. The 52-week high is $23.80. Current 1-year return of -58.1% places the stock further from historical peaks.
Where can I download NITO historical price data?
This page provides NITO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.