NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	32.32	32.33	32.28	32.28	32.23	0.55%	691
Jun 3, 2025	31.68	32.11	31.68	32.11	32.05	1.25%	1,176
Jun 2, 2025	31.48	31.71	31.48	31.71	31.65	0.74%	1,052
May 30, 2025	31.26	31.52	31.26	31.48	31.42	-0.79%	2,514
May 29, 2025	31.67	31.73	31.65	31.73	31.67	0.08%	2,873
May 28, 2025	31.81	31.82	31.69	31.70	31.65	-0.59%	906
May 27, 2025	31.64	31.91	31.64	31.89	31.83	1.46%	1,768
May 23, 2025	31.03	31.43	31.03	31.43	31.38	-0.67%	341
May 22, 2025	31.69	31.69	31.64	31.64	31.59	-0.88%	290
May 21, 2025	32.00	32.00	31.79	31.92	31.87	-1.88%	1,066
May 20, 2025	32.64	32.64	32.53	32.53	32.48	0.44%	507
May 19, 2025	32.21	32.39	32.12	32.39	32.34	-0.46%	2,433
May 16, 2025	32.24	32.54	32.24	32.54	32.49	0.63%	4,052
May 15, 2025	31.92	32.34	31.92	32.34	32.28	0.76%	3,425
May 14, 2025	32.19	32.19	32.09	32.09	32.04	-0.38%	543
May 13, 2025	32.00	32.30	32.00	32.21	32.16	1.56%	3,688
May 12, 2025	28.52	31.96	28.52	31.72	31.67	2.31%	17,268
May 9, 2025	30.81	31.00	30.81	31.00	30.95	1.96%	4,344
May 8, 2025	30.35	30.59	30.35	30.41	30.36	0.36%	6,224
May 7, 2025	30.27	30.30	30.02	30.30	30.25	0.97%	3,383
May 6, 2025	29.85	30.10	29.85	30.01	29.96	-1.00%	3,397
May 5, 2025	30.43	30.47	30.31	30.31	30.26	-0.89%	1,216
May 2, 2025	30.59	30.73	30.51	30.58	30.53	2.51%	5,142
May 1, 2025	29.84	30.16	29.71	29.84	29.78	0.52%	3,323
Apr 30, 2025	29.43	29.71	29.43	29.68	29.63	-0.76%	1,506
Apr 29, 2025	29.91	29.91	29.91	29.91	29.85	-0.18%	191
Apr 28, 2025	29.98	29.98	29.58	29.96	29.91	0.39%	1,433
Apr 25, 2025	29.64	29.86	29.61	29.84	29.79	0.64%	3,727
Apr 24, 2025	29.43	29.66	29.43	29.66	29.60	1.69%	1,290
Apr 23, 2025	29.16	29.16	29.16	29.16	29.11	1.98%	32
Apr 22, 2025	28.43	28.60	28.42	28.60	28.55	2.55%	3,308
Apr 21, 2025	27.75	27.89	27.75	27.89	27.84	-1.61%	2,955
Apr 17, 2025	28.36	28.42	28.32	28.34	28.29	0.74%	8,235
Apr 16, 2025	28.26	28.40	27.73	28.13	28.08	-1.92%	2,785