NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.91	33.23	32.91	33.22	33.22	1.93%	2,091
Jan 17, 2025	32.79	32.79	32.59	32.59	32.59	0.27%	351
Jan 16, 2025	32.35	32.60	31.73	32.50	32.50	1.26%	19,799
Jan 15, 2025	32.20	32.20	32.06	32.09	32.09	1.79%	4,300
Jan 14, 2025	32.28	32.33	31.35	31.53	31.53	0.52%	15,698
Jan 13, 2025	31.28	31.37	31.17	31.37	31.37	-1.16%	7,330
Jan 10, 2025	32.24	32.24	31.70	31.73	31.73	-2.45%	2,981
Jan 8, 2025	32.80	32.80	32.43	32.53	32.53	-1.72%	94,919
Jan 7, 2025	33.24	33.32	33.02	33.10	33.10	-0.61%	4,424
Jan 6, 2025	33.53	33.53	33.24	33.31	33.31	1.73%	1,139
Jan 3, 2025	32.19	32.74	32.19	32.74	32.74	2.11%	5,043
Jan 2, 2025	31.89	32.26	31.86	32.06	32.06	0.86%	9,519
Dec 31, 2024	31.92	32.00	31.67	31.79	31.79	0.03%	4,223
Dec 30, 2024	31.87	31.87	31.73	31.78	31.78	-1.51%	1,512
Dec 27, 2024	32.19	32.31	32.11	32.27	32.27	-1.30%	2,033
Dec 26, 2024	32.66	32.76	32.65	32.69	32.69	0.40%	2,965
Dec 24, 2024	32.28	32.60	32.27	32.56	32.56	0.99%	6,364
Dec 23, 2024	31.87	32.26	31.87	32.24	32.24	1.43%	2,466
Dec 20, 2024	31.30	31.95	31.30	31.79	31.79	1.20%	3,760
Dec 19, 2024	31.68	31.68	31.41	31.41	31.41	-1.13%	3,367
Dec 18, 2024	33.20	33.34	31.77	31.77	31.77	-4.11%	9,617
Dec 17, 2024	33.15	33.21	33.07	33.13	33.13	-0.37%	3,995
Dec 16, 2024	33.25	33.31	33.25	33.26	33.26	-0.08%	701
Dec 13, 2024	33.41	33.41	33.19	33.28	33.28	-0.08%	3,440
Dec 12, 2024	33.39	33.44	33.31	33.31	33.31	-0.98%	4,309
Dec 11, 2024	33.37	33.71	33.35	33.64	33.64	-0.10%	5,650
Dec 10, 2024	33.87	33.87	33.67	33.67	33.67	-1.95%	408
Dec 9, 2024	34.43	34.64	34.34	34.34	34.34	0.49%	3,484
Dec 6, 2024	34.00	34.17	34.00	34.17	34.17	0.98%	4,865
Dec 5, 2024	34.05	34.05	33.84	33.84	33.84	-0.99%	1,379
Dec 4, 2024	34.33	34.33	34.10	34.18	34.18	-0.17%	6,840
Dec 3, 2024	34.22	34.27	34.19	34.24	34.24	-0.75%	787
Dec 2, 2024	34.19	34.50	34.19	34.50	34.50	1.56%	1,302
Nov 29, 2024	33.97	33.97	33.97	33.97	33.97	1.18%	260
Nov 27, 2024	33.53	33.77	33.53	33.57	33.57	0.35%	666
Nov 26, 2024	33.71	33.71	33.33	33.45	33.45	-0.70%	2,618
Nov 25, 2024	33.29	33.69	33.29	33.69	33.69	1.99%	3,522
Nov 22, 2024	32.69	33.03	32.69	33.03	33.03	1.76%	2,375
Nov 21, 2024	32.14	32.52	32.14	32.46	32.46	1.27%	5,677
Nov 20, 2024	31.92	32.06	31.79	32.05	32.05	0.32%	2,897
Nov 19, 2024	30.93	32.08	30.93	31.95	31.95	0.30%	5,526
Nov 18, 2024	31.79	31.92	31.79	31.85	31.85	0.36%	2,971
Nov 15, 2024	32.20	32.20	31.74	31.74	31.74	-2.31%	3,011
Nov 14, 2024	32.91	32.91	32.46	32.49	32.49	-0.65%	5,998
Nov 13, 2024	33.06	33.06	32.71	32.71	32.71	-0.60%	2,739
Nov 12, 2024	32.78	32.96	32.78	32.90	32.90	-2.42%	3,703
Nov 11, 2024	33.85	33.91	33.61	33.72	33.72	0.12%	5,252
Nov 8, 2024	33.76	33.76	33.68	33.68	33.68	-1.03%	1,219
Nov 7, 2024	33.89	34.07	33.86	34.03	34.03	1.71%	4,087
Nov 6, 2024	33.18	33.46	33.09	33.46	33.46	-0.88%	3,362
Nov 5, 2024	33.13	33.76	33.13	33.76	33.76	1.49%	2,484
Nov 4, 2024	33.22	33.45	33.22	33.26	33.26	0.83%	1,477
Nov 1, 2024	33.03	33.05	32.90	32.99	32.99	1.11%	5,601
Oct 31, 2024	32.62	32.81	32.60	32.62	32.62	-0.89%	3,035
Oct 30, 2024	32.96	33.25	32.92	32.92	32.92	-0.95%	8,063
Oct 29, 2024	33.15	33.23	33.14	33.23	33.23	-0.76%	1,697
Oct 28, 2024	33.59	33.67	33.44	33.49	33.49	0.63%	922
Oct 25, 2024	33.52	33.52	33.28	33.28	33.28	0.93%	1,592
Oct 24, 2024	32.82	32.97	32.82	32.97	32.97	0.92%	1,698
Oct 23, 2024	32.84	32.84	32.67	32.67	32.67	-0.88%	841
Oct 22, 2024	32.96	33.03	32.90	32.96	32.96	-0.33%	20,637
Oct 21, 2024	32.96	33.07	32.96	33.07	33.07	-0.84%	1,390
Oct 18, 2024	33.30	33.41	33.25	33.35	33.35	0.60%	6,640
Oct 17, 2024	33.09	33.15	33.09	33.15	33.15	0.57%	845
Oct 16, 2024	32.84	33.01	32.84	32.97	32.97	0.26%	2,259
Oct 15, 2024	33.65	33.65	32.88	32.88	32.88	-2.72%	423
Oct 14, 2024	33.66	33.80	33.57	33.80	33.80	1.03%	719
Oct 11, 2024	33.27	33.46	33.27	33.46	33.46	1.27%	941
Oct 10, 2024	33.03	33.06	32.99	33.04	33.04	-1.35%	1,092
Oct 9, 2024	33.20	33.49	33.20	33.49	33.49	0.25%	429
Oct 8, 2024	33.53	33.53	33.27	33.41	33.41	-0.46%	2,789
Oct 7, 2024	33.40	33.56	33.36	33.56	33.56	-0.04%	6,753
Oct 4, 2024	33.23	33.58	33.23	33.58	33.58	1.27%	3,575
Oct 3, 2024	33.04	33.15	33.03	33.15	33.15	-0.70%	726
Oct 2, 2024	33.36	33.50	33.32	33.39	33.39	0.17%	1,167
Oct 1, 2024	33.22	33.49	33.12	33.33	33.33	-1.42%	57,261
Sep 30, 2024	33.97	33.97	33.53	33.81	33.81	-0.14%	797
Sep 27, 2024	33.97	33.97	33.82	33.86	33.86	0.13%	391
Sep 26, 2024	33.66	33.84	33.56	33.82	33.82	1.78%	1,813
Sep 25, 2024	33.31	33.31	33.20	33.22	33.18	-0.65%	1,573
Sep 24, 2024	33.44	33.44	33.44	33.44	33.40	1.03%	1,599
Sep 23, 2024	33.03	33.16	32.98	33.10	33.06	0.52%	1,172
Sep 20, 2024	33.06	33.06	32.87	32.93	32.89	-1.47%	3,265
Sep 19, 2024	33.47	33.70	33.42	33.42	33.38	1.62%	2,207
Sep 18, 2024	32.83	33.58	32.83	32.89	32.84	-0.09%	8,833
Sep 17, 2024	32.98	33.05	32.82	32.92	32.87	0.54%	3,980
Sep 16, 2024	32.41	32.75	32.41	32.74	32.70	0.10%	3,232
Sep 13, 2024	32.32	32.71	32.32	32.71	32.66	1.61%	1,106
Sep 12, 2024	31.73	32.27	31.73	32.19	32.14	0.20%	2,857
Sep 11, 2024	31.14	32.12	31.14	32.12	32.08	3.20%	859
Sep 10, 2024	30.85	31.13	30.60	31.13	31.09	0.97%	1,629
Sep 9, 2024	30.99	31.10	30.74	30.83	30.79	0.83%	8,627
Sep 6, 2024	31.00	31.00	30.46	30.58	30.53	-2.45%	2,448
Sep 5, 2024	31.34	31.34	31.34	31.34	31.30	0.02%	146
Sep 4, 2024	31.52	31.52	31.15	31.34	31.29	0.03%	2,881
Sep 3, 2024	31.72	31.73	31.33	31.33	31.28	-4.01%	1,567
Aug 30, 2024	32.52	32.64	32.52	32.64	32.59	1.45%	182
Aug 29, 2024	32.28	32.52	32.15	32.17	32.13	0.05%	1,204
Aug 28, 2024	32.07	32.17	32.07	32.15	32.11	-1.11%	3,513
Aug 27, 2024	32.23	32.58	32.23	32.52	32.47	-0.01%	2,043