NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.69	32.70	32.69	32.70	32.70	1.99%	1,087
Jun 5, 2025	32.07	32.07	32.06	32.06	32.06	-0.69%	1,089
Jun 4, 2025	32.32	32.33	32.28	32.28	32.28	0.55%	691
Jun 3, 2025	31.68	32.11	31.68	32.11	32.11	1.25%	1,176
Jun 2, 2025	31.48	31.71	31.48	31.71	31.71	0.74%	1,052
May 30, 2025	31.26	31.52	31.26	31.48	31.48	-0.79%	2,514
May 29, 2025	31.67	31.73	31.65	31.73	31.73	0.08%	2,873
May 28, 2025	31.81	31.82	31.69	31.70	31.70	-0.59%	906
May 27, 2025	31.64	31.91	31.64	31.89	31.89	1.46%	1,768
May 23, 2025	31.03	31.43	31.03	31.43	31.43	-0.67%	341
May 22, 2025	31.69	31.69	31.64	31.64	31.64	-0.88%	290
May 21, 2025	32.00	32.00	31.79	31.92	31.92	-1.88%	1,066
May 20, 2025	32.64	32.64	32.53	32.53	32.53	0.44%	507
May 19, 2025	32.21	32.39	32.12	32.39	32.39	-0.46%	2,433
May 16, 2025	32.24	32.54	32.24	32.54	32.54	0.63%	4,052
May 15, 2025	31.92	32.34	31.92	32.34	32.34	0.76%	3,425
May 14, 2025	32.19	32.19	32.09	32.09	32.09	-0.38%	543
May 13, 2025	32.00	32.30	32.00	32.21	32.21	1.56%	3,688
May 12, 2025	28.52	31.96	28.52	31.72	31.72	2.31%	17,268
May 9, 2025	30.81	31.00	30.81	31.00	31.00	1.96%	4,344
May 8, 2025	30.35	30.59	30.35	30.41	30.41	0.36%	6,224
May 7, 2025	30.27	30.30	30.02	30.30	30.30	0.97%	3,383
May 6, 2025	29.85	30.10	29.85	30.01	30.01	-1.00%	3,397
May 5, 2025	30.43	30.47	30.31	30.31	30.31	-0.89%	1,216
May 2, 2025	30.59	30.73	30.51	30.58	30.58	2.51%	5,142
May 1, 2025	29.84	30.16	29.71	29.84	29.84	0.52%	3,323
Apr 30, 2025	29.43	29.71	29.43	29.68	29.68	-0.76%	1,506
Apr 29, 2025	29.91	29.91	29.91	29.91	29.91	-0.18%	191
Apr 28, 2025	29.98	29.98	29.58	29.96	29.96	0.39%	1,433
Apr 25, 2025	29.64	29.86	29.61	29.84	29.84	0.64%	3,727
Apr 24, 2025	29.43	29.66	29.43	29.66	29.66	1.69%	1,290
Apr 23, 2025	29.16	29.16	29.16	29.16	29.16	1.98%	32
Apr 22, 2025	28.43	28.60	28.42	28.60	28.60	2.55%	3,308
Apr 21, 2025	27.75	27.89	27.75	27.89	27.89	-1.61%	2,955
Apr 17, 2025	28.36	28.42	28.32	28.34	28.34	0.74%	8,235
Apr 16, 2025	28.26	28.40	27.73	28.13	28.13	-1.92%	2,785
Apr 15, 2025	28.67	28.68	28.66	28.68	28.68	-0.12%	597
Apr 14, 2025	28.25	28.90	28.25	28.72	28.72	1.73%	8,182
Apr 11, 2025	27.50	28.23	27.29	28.23	28.23	3.03%	11,028
Apr 10, 2025	27.92	27.92	26.87	27.40	27.40	-3.79%	9,001
Apr 9, 2025	26.03	28.48	25.89	28.48	28.48	9.91%	6,617
Apr 8, 2025	27.53	27.53	25.91	25.91	25.91	-3.11%	1,517
Apr 7, 2025	25.70	27.08	25.45	26.74	26.74	-0.29%	2,570
Apr 4, 2025	26.86	27.56	26.82	26.82	26.82	-5.83%	5,054
Apr 3, 2025	28.79	28.79	28.36	28.48	28.48	-5.46%	4,311
Apr 2, 2025	30.05	30.13	29.98	30.13	30.13	1.27%	1,134
Apr 1, 2025	29.80	29.92	29.38	29.75	29.75	0.13%	6,861
Mar 31, 2025	29.34	29.71	29.34	29.71	29.71	-0.32%	1,161
Mar 28, 2025	30.13	30.13	29.76	29.80	29.80	-2.10%	484
Mar 27, 2025	30.58	30.58	30.44	30.44	30.44	-0.96%	2,351