NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.78	34.78	34.78	34.78	34.78	-0.26%	172
Aug 14, 2025	34.78	34.87	34.71	34.87	34.87	-0.67%	2,341
Aug 13, 2025	34.86	35.11	34.86	35.11	35.11	1.81%	733
Aug 12, 2025	34.48	34.48	34.48	34.48	34.48	2.04%	7
Aug 11, 2025	34.13	34.13	33.79	33.79	33.79	-0.74%	2,277
Aug 8, 2025	34.20	34.20	33.97	34.05	34.05	0.22%	11,736
Aug 7, 2025	34.17	34.28	33.88	33.97	33.97	0.58%	5,927
Aug 6, 2025	33.68	33.84	33.68	33.77	33.77	-0.42%	2,441
Aug 5, 2025	33.90	34.03	33.90	33.92	33.92	-1.01%	2,257
Aug 4, 2025	34.14	34.29	33.94	34.26	34.26	1.85%	2,104
Aug 1, 2025	33.63	33.83	33.52	33.64	33.64	-1.07%	7,508
Jul 31, 2025	34.47	34.47	34.00	34.00	34.00	-2.20%	2,645
Jul 30, 2025	35.15	35.15	34.76	34.76	34.76	-0.90%	619
Jul 29, 2025	35.22	35.26	35.08	35.08	35.08	-1.55%	27,936
Jul 28, 2025	35.82	35.82	35.63	35.63	35.63	-0.85%	1,457
Jul 25, 2025	35.72	35.97	35.72	35.94	35.94	-0.10%	77,610
Jul 24, 2025	36.12	36.12	35.97	35.97	35.97	-1.24%	507
Jul 23, 2025	36.45	36.45	36.33	36.42	36.42	0.89%	18,747
Jul 22, 2025	35.72	36.15	35.64	36.10	36.10	0.68%	3,740
Jul 21, 2025	36.19	36.19	35.85	35.86	35.86	-0.10%	25,201
Jul 18, 2025	35.96	36.03	35.79	35.90	35.90	1.07%	3,610
Jul 17, 2025	35.42	35.52	35.42	35.52	35.52	0.96%	2,283
Jul 16, 2025	35.18	35.18	35.18	35.18	35.18	0.17%	232
Jul 15, 2025	35.34	35.34	35.10	35.12	35.12	0.08%	3,687
Jul 14, 2025	34.98	35.09	34.98	35.09	35.09	-0.03%	393
Jul 11, 2025	35.20	35.20	35.08	35.11	35.11	-0.95%	3,685
Jul 10, 2025	35.45	35.59	35.42	35.44	35.44	0.42%	1,076
Jul 9, 2025	34.91	35.34	34.91	35.29	35.29	1.27%	1,786
Jul 8, 2025	34.83	34.90	34.83	34.85	34.85	0.79%	579
Jul 7, 2025	34.50	34.58	34.50	34.58	34.58	-1.35%	1,589
Jul 3, 2025	34.97	35.13	34.95	35.05	35.05	1.21%	7,287
Jul 2, 2025	34.55	34.63	34.55	34.63	34.63	1.96%	282
Jul 1, 2025	33.80	34.20	33.80	33.96	33.96	-0.03%	4,834
Jun 30, 2025	34.00	34.00	33.98	33.98	33.98	0.08%	461
Jun 27, 2025	34.06	34.06	33.70	33.95	33.95	0.34%	1,497
Jun 26, 2025	33.82	33.83	33.82	33.83	33.83	0.53%	471
Jun 25, 2025	33.72	33.84	33.66	33.66	33.66	-1.27%	1,195
Jun 24, 2025	33.91	34.12	33.91	34.09	34.03	1.93%	779
Jun 23, 2025	33.40	33.44	33.40	33.44	33.39	0.85%	536
Jun 20, 2025	33.58	33.58	33.02	33.16	33.10	-0.29%	3,893
Jun 18, 2025	33.29	33.32	33.26	33.26	33.20	0.16%	2,420
Jun 17, 2025	33.26	33.47	33.14	33.20	33.15	-0.92%	2,175
Jun 16, 2025	33.60	33.60	33.51	33.51	33.45	1.52%	268
Jun 13, 2025	32.81	33.06	32.81	33.01	32.95	-1.46%	1,195
Jun 12, 2025	33.50	33.50	33.50	33.50	33.44	-0.13%	164
Jun 11, 2025	33.74	33.76	33.46	33.54	33.48	0.28%	2,113
Jun 10, 2025	33.45	33.45	33.44	33.45	33.39	0.86%	1,107
Jun 9, 2025	33.20	33.20	33.16	33.16	33.10	1.41%	1,073
Jun 6, 2025	32.69	32.70	32.69	32.70	32.64	1.99%	1,087
Jun 5, 2025	32.07	32.07	32.06	32.06	32.00	-0.69%	1,089