Neighborhood Intelligence Stock Price History
NASDAQ: NXHConsumer DiscretionaryCatalog/Specialty DistributionUSD
1.69-0.025 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXH price history at a glance
The price history for Neighborhood Intelligence (NXH) on this page begins on May 27, 2002, when the stock closed at $13.02; it most recently closed at $1.69 on October 5, 2026. The highest price in this record is $128.50, reached on August 17, 2020; the latest close is 98.7% below that peak. Across the 23 complete calendar years in the table, NXH finished higher in 12 and lower in 11. Its best year was 2020 (+565.3%) and its worst was 2024 (-79.4%).
Over roughly 24 years the share price changed -87.0%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, NXH has lost 80.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $128.50
- Date of high
- Aug 17, 2020
- Low since 2002
- $1.63
- Date of low
- Oct 5, 2026
- 52-week high
- $9.28
- 52-week low
- $1.63
- IPO year
- 2026
- Last close
- $1.69
NXH returns
1 week
-38.77%
1 month
-55.76%
3 months
-67.75%
6 months
-63.97%
Year to date
-69.05%
1 year
-80.71%
3 years
-88.75%
5 years
-97.82%
NXH price return, excluding dividends.
NXH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.69 | -71.40% |
| 2025 | 5.91 | +3.68% |
| 2024 | 5.70 | -79.41% |
| 2023 | 27.69 | +43.03% |
| 2022 | 19.36 | -67.19% |
| 2021 | 59.01 | +23.01% |
| 2020 | 47.97 | +565.33% |
| 2019 | 7.21 | -49.44% |
| 2018 | 14.26 | -77.68% |
| 2017 | 63.90 | +265.14% |
| 2016 | 17.50 | +42.51% |
| 2015 | 12.28 | -47.88% |
| 2014 | 23.56 | -17.68% |
| 2013 | 28.62 | +94.69% |
| 2012 | 14.70 | +87.50% |
| 2011 | 7.84 | -52.43% |
| 2010 | 16.48 | +21.53% |
| 2009 | 13.56 | +22.05% |
| 2008 | 11.11 | -9.82% |
| 2007 | 12.32 | -22.03% |
| 2006 | 15.80 | -43.87% |
| 2005 | 28.15 | -59.20% |
| 2004 | 69.00 | +260.50% |
| 2003 | 19.14 | +45.22% |
| 2002* | 13.18 | +1.23% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NXH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.73 | 1.73 | 1.63 | 1.69 | -1.46% | |
| 1.74 | 1.76 | 1.64 | 1.72 | -3.38% | |
| 1.81 | 1.82 | 1.70 | 1.78 | -3.01% | |
| 2.05 | 2.05 | 1.74 | 1.83 | -11.17% | |
| 2.60 | 2.60 | 2.02 | 2.06 | -25.36% | |
| 2.92 | 2.95 | 2.69 | 2.76 | -2.47% | |
| 2.90 | 2.93 | 2.76 | 2.83 | -3.74% | |
| 3.02 | 3.15 | 2.93 | 2.94 | -1.67% | |
| 3.07 | 3.14 | 2.97 | 2.99 | -3.24% | |
| 3.26 | 3.27 | 3.00 | 3.09 | -5.50% | |
| 3.47 | 3.51 | 3.26 | 3.27 | -0.91% | |
| 3.30 | 3.35 | 3.26 | 3.30 | -1.49% | |
| 3.49 | 3.49 | 3.30 | 3.35 | -5.37% | |
| 3.57 | 3.60 | 3.45 | 3.54 | +1.43% | |
| 3.50 | 3.57 | 3.47 | 3.49 | +0.58% | |
| 3.37 | 3.56 | 3.37 | 3.47 | +2.97% | |
| 3.50 | 3.55 | 3.34 | 3.37 | +0.90% | |
| 3.45 | 3.45 | 3.26 | 3.34 | -1.47% | |
| 3.59 | 3.59 | 3.37 | 3.39 | -6.35% | |
| 3.52 | 3.74 | 3.52 | 3.62 | +1.12% | |
| 3.60 | 3.65 | 3.55 | 3.58 | +0.85% | |
| 3.75 | 3.80 | 3.50 | 3.55 | -7.07% | |
| 3.77 | 3.96 | 3.75 | 3.82 | -0.78% | |
| 3.88 | 3.97 | 3.81 | 3.85 | -2.53% | |
| 3.85 | 4.00 | 3.83 | 3.95 | +1.54% | |
| 3.86 | 4.08 | 3.85 | 3.89 | +1.83% | |
| 3.68 | 3.89 | 3.68 | 3.82 | +3.52% | |
| 3.89 | 3.90 | 3.52 | 3.69 | -6.11% | |
| 4.01 | 4.09 | 3.86 | 3.93 | 0.00% | |
| 3.93 | 4.00 | 3.90 | 3.93 | -0.25% | |
| 4.02 | 4.10 | 3.90 | 3.94 | -1.75% | |
| 4.02 | 4.02 | 3.91 | 4.01 | -1.23% | |
| 3.93 | 4.08 | 3.87 | 4.06 | +4.10% | |
| 4.12 | 4.12 | 3.83 | 3.90 | -6.02% | |
| 4.22 | 4.25 | 4.13 | 4.15 | -0.48% | |
| 4.22 | 4.30 | 4.09 | 4.17 | -2.34% | |
| 4.26 | 4.35 | 4.13 | 4.27 | +0.23% | |
| 4.25 | 4.38 | 4.17 | 4.26 | -0.47% | |
| 4.55 | 4.55 | 4.19 | 4.28 | -1.61% | |
| 4.54 | 4.55 | 4.31 | 4.35 | -2.03% | |
| 4.29 | 4.55 | 4.25 | 4.44 | +4.96% | |
| 4.28 | 4.38 | 4.18 | 4.23 | -0.94% | |
| 4.46 | 4.52 | 4.26 | 4.27 | -3.83% | |
| 4.69 | 4.78 | 4.43 | 4.44 | -4.31% | |
| 4.51 | 4.80 | 4.49 | 4.64 | +3.11% | |
| 4.95 | 4.95 | 4.42 | 4.50 | -2.60% | |
| 4.84 | 4.92 | 4.40 | 4.62 | -16.91% | |
| 5.48 | 5.74 | 5.44 | 5.56 | +4.51% | |
| 5.25 | 5.35 | 5.13 | 5.32 | +5.35% | |
| 4.98 | 5.12 | 4.93 | 5.05 | +2.02% | |
| 5.04 | 5.07 | 4.94 | 4.95 | -1.59% | |
| 5.15 | 5.19 | 4.95 | 5.03 | -4.73% | |
| 5.30 | 5.40 | 5.14 | 5.28 | -1.68% | |
| 5.05 | 5.39 | 5.05 | 5.37 | +8.27% | |
| 4.99 | 5.15 | 4.88 | 4.96 | +0.40% | |
| 5.05 | 5.05 | 4.77 | 4.94 | -4.08% | |
| 5.15 | 5.25 | 5.08 | 5.15 | -0.96% | |
| 5.08 | 5.23 | 5.02 | 5.20 | +3.79% | |
| 5.11 | 5.13 | 4.88 | 5.01 | -0.40% | |
| 5.13 | 5.22 | 4.94 | 5.03 | -2.90% | |
| 5.26 | 5.50 | 5.15 | 5.18 | -3.18% | |
| 5.10 | 5.36 | 5.10 | 5.35 | +3.88% | |
| 5.10 | 5.25 | 5.04 | 5.15 | +2.59% | |
| 5.23 | 5.41 | 4.92 | 5.02 | -4.20% | |
| 5.50 | 5.57 | 5.13 | 5.24 | -4.55% | |
| 5.38 | 5.63 | 5.34 | 5.49 | +2.23% | |
| 5.55 | 5.55 | 5.18 | 5.37 | -3.59% | |
| 5.60 | 5.66 | 5.50 | 5.57 | +0.18% | |
| 5.82 | 5.87 | 5.50 | 5.56 | -4.63% | |
| 6.28 | 6.32 | 5.70 | 5.83 | -6.27% | |
| 5.83 | 6.55 | 5.75 | 6.22 | +7.43% | |
| 5.99 | 6.06 | 5.72 | 5.79 | -3.66% | |
| 6.23 | 6.35 | 5.83 | 6.01 | -4.45% | |
| 6.25 | 6.40 | 6.00 | 6.29 | -0.32% | |
| 6.70 | 6.84 | 6.29 | 6.31 | -5.82% | |
| 6.64 | 7.11 | 6.63 | 6.70 | +1.36% | |
| 5.94 | 6.71 | 5.87 | 6.61 | +13.38% | |
| 5.93 | 6.28 | 5.83 | 5.83 | -1.69% | |
| 5.78 | 6.29 | 5.76 | 5.93 | +4.77% | |
| 5.45 | 6.24 | 5.43 | 5.66 | -5.98% | |
| 6.10 | 6.50 | 5.95 | 6.02 | -1.31% | |
| 6.10 | 6.52 | 5.92 | 6.10 | +3.74% | |
| 5.87 | 6.24 | 5.87 | 5.88 | -1.34% | |
| 5.59 | 5.96 | 5.49 | 5.96 | +7.39% | |
| 5.71 | 5.96 | 5.51 | 5.55 | -4.64% | |
| 5.54 | 5.92 | 5.37 | 5.82 | +6.20% | |
| 5.86 | 5.91 | 5.47 | 5.48 | -6.16% | |
| 6.10 | 6.15 | 5.66 | 5.84 | -6.26% | |
| 6.26 | 6.47 | 6.23 | 6.23 | +0.65% | |
| 6.34 | 6.34 | 6.01 | 6.19 | -4.33% | |
| 6.36 | 6.72 | 6.24 | 6.47 | +2.54% | |
| 6.11 | 6.47 | 6.03 | 6.31 | +2.94% | |
| 6.42 | 6.52 | 6.09 | 6.13 | -4.52% | |
| 6.35 | 6.58 | 6.26 | 6.42 | +0.31% | |
| 5.99 | 6.59 | 5.98 | 6.40 | +7.02% | |
| 5.70 | 5.99 | 5.65 | 5.98 | +6.79% | |
| 5.71 | 5.95 | 5.53 | 5.60 | -2.27% | |
| 5.18 | 5.78 | 5.17 | 5.73 | +8.94% | |
| 4.55 | 5.29 | 4.51 | 5.26 | +14.85% | |
| 4.64 | 4.64 | 4.49 | 4.58 | -0.87% | |
| 4.52 | 4.70 | 4.46 | 4.62 | +1.09% | |
| 4.57 | 4.69 | 4.53 | 4.57 | -2.56% | |
| 4.80 | 4.87 | 4.61 | 4.69 | -0.85% | |
| 4.69 | 4.81 | 4.62 | 4.73 | +0.85% | |
| 4.81 | 4.89 | 4.66 | 4.69 | -4.29% | |
| 5.15 | 5.25 | 4.90 | 4.90 | -7.55% | |
| 5.36 | 5.37 | 5.16 | 5.30 | -1.12% | |
| 5.37 | 5.47 | 5.22 | 5.36 | +1.52% | |
| 5.08 | 5.29 | 5.00 | 5.28 | +6.02% | |
| 5.25 | 5.30 | 4.97 | 4.98 | -4.23% | |
| 5.40 | 5.60 | 5.20 | 5.20 | -4.41% | |
| 4.97 | 5.58 | 4.96 | 5.44 | +11.02% | |
| 4.82 | 5.06 | 4.69 | 4.90 | +1.66% | |
| 4.77 | 5.14 | 4.67 | 4.82 | +1.69% | |
| 7.12 | 7.70 | 4.64 | 4.74 | -11.24% | |
| 5.62 | 5.89 | 5.33 | 5.34 | -4.81% | |
| 5.62 | 5.69 | 5.53 | 5.61 | +1.63% | |
| 5.90 | 5.90 | 5.39 | 5.52 | -7.69% | |
| 6.00 | 6.12 | 5.92 | 5.98 | +1.36% | |
| 6.07 | 6.25 | 5.84 | 5.90 | -3.91% | |
| 5.66 | 6.27 | 5.61 | 6.14 | +6.97% | |
| 5.44 | 5.83 | 5.37 | 5.74 | +10.17% | |
| 5.35 | 5.35 | 5.14 | 5.21 | -1.33% | |
| 5.00 | 5.40 | 4.94 | 5.28 | +7.10% | |
| 4.70 | 4.98 | 4.69 | 4.93 | +6.48% | |
| 4.61 | 4.71 | 4.48 | 4.63 | -1.28% | |
| 4.82 | 4.88 | 4.59 | 4.69 | -1.88% | |
| 4.71 | 4.86 | 4.55 | 4.78 | -0.83% | |
| 4.78 | 5.14 | 4.70 | 4.82 | +10.80% | |
| 4.60 | 4.65 | 4.26 | 4.35 | -6.85% | |
| 4.60 | 4.86 | 4.60 | 4.67 | +1.08% | |
| 4.55 | 4.74 | 4.33 | 4.62 | -0.86% | |
| 4.69 | 4.81 | 4.62 | 4.66 | +0.43% | |
| 4.53 | 4.75 | 4.49 | 4.64 | +6.18% | |
| 4.40 | 4.53 | 4.32 | 4.37 | 0.00% | |
| 4.50 | 4.53 | 4.31 | 4.37 | -4.79% | |
| 4.73 | 4.85 | 4.57 | 4.59 | -4.38% | |
| 4.78 | 4.85 | 4.68 | 4.80 | +2.78% | |
| 4.72 | 4.78 | 4.62 | 4.67 | -2.71% | |
| 4.81 | 4.93 | 4.69 | 4.80 | +2.78% | |
| 4.75 | 4.80 | 4.62 | 4.67 | -2.30% | |
| 4.80 | 4.93 | 4.63 | 4.78 | -2.05% | |
| 4.93 | 5.05 | 4.82 | 4.88 | -1.41% | |
| 4.88 | 5.05 | 4.88 | 4.95 | +1.85% | |
| 4.97 | 5.10 | 4.85 | 4.86 | -0.82% | |
| 4.86 | 5.10 | 4.81 | 4.90 | +6.52% | |
| 4.80 | 4.80 | 4.58 | 4.60 | -5.54% | |
| 4.94 | 5.00 | 4.74 | 4.87 | -0.81% | |
| 5.06 | 5.15 | 4.90 | 4.91 | -3.54% | |
| 4.91 | 5.14 | 4.72 | 5.09 | +1.60% | |
| 5.07 | 5.10 | 4.88 | 5.01 | -3.84% | |
| 5.02 | 5.28 | 4.99 | 5.21 | +2.36% | |
| 5.15 | 5.30 | 5.06 | 5.09 | +0.59% | |
| 5.00 | 5.19 | 4.82 | 5.06 | -2.32% | |
| 5.12 | 5.37 | 5.11 | 5.18 | -2.81% | |
| 5.52 | 5.54 | 5.20 | 5.33 | -4.82% | |
| 5.85 | 5.97 | 5.53 | 5.60 | -2.10% | |
| 5.47 | 5.94 | 5.46 | 5.72 | +4.00% | |
| 5.32 | 5.96 | 5.24 | 5.50 | +8.48% | |
| 5.15 | 5.16 | 4.99 | 5.07 | -3.06% | |
| 5.10 | 5.53 | 5.06 | 5.23 | +1.36% | |
| 4.96 | 5.17 | 4.83 | 5.16 | +2.38% | |
| 4.92 | 5.18 | 4.90 | 5.04 | +1.00% | |
| 4.95 | 5.03 | 4.88 | 4.99 | 0.00% | |
| 4.99 | 5.15 | 4.89 | 4.99 | +2.46% | |
| 5.26 | 5.29 | 4.80 | 4.87 | -6.70% | |
| 5.48 | 5.58 | 5.08 | 5.22 | -3.15% | |
| 5.53 | 5.92 | 5.39 | 5.39 | -2.36% | |
| 5.36 | 5.61 | 5.28 | 5.52 | +0.91% | |
| 5.24 | 5.55 | 5.13 | 5.47 | +6.01% | |
| 5.50 | 5.54 | 5.14 | 5.16 | -8.19% | |
| 6.05 | 6.05 | 5.52 | 5.62 | -6.02% | |
| 6.12 | 6.36 | 5.72 | 5.98 | -2.45% | |
| 5.93 | 6.41 | 5.85 | 6.13 | +3.72% | |
| 6.15 | 6.30 | 5.90 | 5.91 | -6.04% | |
| 6.50 | 6.56 | 6.17 | 6.29 | -3.53% | |
| 6.73 | 6.76 | 6.50 | 6.52 | -1.81% | |
| 6.81 | 6.92 | 6.53 | 6.64 | -2.50% | |
| 6.79 | 6.92 | 6.66 | 6.81 | -0.87% | |
| 7.34 | 7.43 | 6.82 | 6.87 | -7.41% | |
| 7.15 | 7.72 | 7.15 | 7.42 | +5.55% | |
| 7.05 | 7.14 | 6.75 | 7.03 | +0.86% | |
| 6.94 | 7.26 | 6.85 | 6.97 | -3.99% | |
| 7.16 | 7.40 | 6.98 | 7.26 | +0.83% | |
| 6.82 | 7.39 | 6.82 | 7.20 | +5.57% | |
| 6.60 | 6.82 | 6.55 | 6.82 | +2.25% | |
| 6.61 | 6.73 | 6.43 | 6.67 | +1.06% | |
| 6.87 | 6.87 | 6.56 | 6.60 | -3.65% | |
| 6.77 | 7.12 | 6.57 | 6.85 | +2.24% | |
| 5.88 | 6.95 | 5.88 | 6.70 | +12.23% | |
| 6.29 | 6.39 | 5.90 | 5.97 | -4.94% | |
| 6.26 | 6.41 | 6.05 | 6.28 | +0.48% | |
| 6.37 | 6.55 | 5.96 | 6.25 | +5.75% | |
| 5.53 | 6.03 | 5.51 | 5.91 | +8.24% | |
| 5.48 | 5.50 | 5.41 | 5.46 | -0.55% | |
| 5.47 | 5.61 | 5.38 | 5.49 | +0.18% | |
| 5.58 | 5.66 | 5.42 | 5.48 | -3.01% | |
| 5.58 | 5.65 | 5.52 | 5.65 | +0.89% | |
| 5.56 | 5.66 | 5.54 | 5.60 | -1.23% | |
| 5.64 | 5.74 | 5.53 | 5.67 | -1.73% | |
| 6.08 | 6.18 | 5.72 | 5.77 | -4.15% | |
| 6.15 | 6.21 | 5.99 | 6.02 | -2.43% | |
| 6.39 | 6.55 | 6.09 | 6.17 | -0.48% | |
| 6.43 | 6.64 | 6.16 | 6.20 | -4.02% | |
| 6.29 | 6.54 | 6.20 | 6.46 | +3.36% | |
| 6.38 | 6.51 | 6.10 | 6.25 | -1.26% | |
| 6.35 | 6.58 | 6.18 | 6.33 | -0.94% | |
| 6.48 | 6.54 | 6.30 | 6.39 | -0.31% | |
| 6.00 | 6.56 | 5.94 | 6.41 | +4.91% | |
| 5.96 | 6.17 | 5.90 | 6.11 | +1.33% | |
| 6.48 | 6.54 | 6.01 | 6.03 | -4.59% | |
| 6.49 | 6.79 | 6.21 | 6.32 | -3.22% | |
| 6.60 | 6.74 | 6.41 | 6.53 | -0.91% | |
| 6.03 | 6.64 | 5.94 | 6.59 | +10.02% | |
| 5.79 | 6.11 | 5.68 | 5.99 | +2.92% | |
| 5.84 | 6.02 | 5.79 | 5.82 | -3.32% | |
| 5.85 | 6.06 | 5.81 | 6.02 | +3.08% | |
| 5.64 | 6.01 | 5.57 | 5.84 | +2.82% | |
| 5.74 | 5.97 | 5.66 | 5.68 | +0.89% | |
| 5.65 | 5.72 | 5.47 | 5.63 | +1.26% | |
| 5.61 | 5.85 | 5.50 | 5.56 | +0.18% | |
| 5.86 | 5.95 | 5.52 | 5.55 | -2.97% | |
| 5.77 | 6.15 | 5.70 | 5.72 | -3.05% | |
| 5.63 | 6.02 | 5.58 | 5.90 | +2.08% | |
| 5.97 | 5.99 | 5.60 | 5.78 | -4.15% | |
| 6.19 | 6.26 | 6.00 | 6.03 | -5.34% | |
| 6.75 | 6.83 | 6.32 | 6.37 | -5.77% | |
| 7.19 | 7.27 | 6.70 | 6.76 | -5.32% | |
| 7.14 | 7.24 | 7.02 | 7.14 | +0.14% | |
| 7.15 | 7.24 | 6.95 | 7.13 | +2.00% | |
| 6.57 | 7.07 | 6.55 | 6.99 | +3.86% | |
| 7.42 | 7.45 | 6.69 | 6.73 | -8.93% | |
| 7.36 | 7.68 | 7.36 | 7.39 | 0.00% | |
| 7.40 | 7.53 | 7.31 | 7.39 | -3.15% | |
| 7.57 | 7.70 | 7.36 | 7.63 | -1.04% | |
| 7.68 | 7.76 | 7.42 | 7.71 | +0.78% | |
| 8.10 | 8.17 | 7.61 | 7.65 | -6.59% | |
| 8.37 | 8.59 | 8.17 | 8.19 | -2.38% | |
| 7.78 | 9.03 | 7.75 | 8.39 | -2.44% | |
| 9.00 | 9.18 | 8.49 | 8.60 | +0.35% | |
| 8.55 | 8.86 | 8.51 | 8.57 | +1.90% | |
| 8.25 | 8.57 | 8.12 | 8.41 | +2.06% | |
| 8.34 | 8.35 | 7.99 | 8.24 | -1.67% | |
| 8.49 | 8.69 | 8.25 | 8.38 | -1.76% | |
| 8.00 | 8.68 | 7.95 | 8.53 | +8.39% | |
| 7.82 | 8.08 | 7.79 | 7.87 | -1.01% | |
| 8.38 | 8.50 | 7.84 | 7.95 | -3.99% | |
| 9.12 | 9.20 | 8.23 | 8.28 | -8.31% | |
| 8.38 | 9.20 | 8.25 | 9.03 | +4.39% | |
| 8.98 | 9.28 | 8.61 | 8.65 | -1.26% | |
| 10.00 | 10.18 | 8.75 | 8.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXH chart for longer ranges.