NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	31.12	31.12	30.69	30.74	30.74	-2.13%	770
Mar 25, 2025	31.39	31.48	31.39	31.41	31.41	-0.38%	715
Mar 24, 2025	31.50	31.56	31.46	31.53	31.53	1.93%	6,719
Mar 21, 2025	30.74	30.93	30.73	30.93	30.93	-0.73%	2,902
Mar 20, 2025	31.03	31.28	31.03	31.16	31.16	-1.06%	3,436
Mar 19, 2025	31.30	31.67	31.30	31.49	31.49	1.34%	1,697
Mar 18, 2025	30.93	31.08	30.93	31.08	31.08	-1.51%	663
Mar 17, 2025	30.82	31.64	30.82	31.55	31.55	2.23%	3,551
Mar 14, 2025	30.56	30.87	30.56	30.87	30.87	2.18%	4,422
Mar 13, 2025	30.67	30.67	30.16	30.21	30.21	-2.17%	2,439
Mar 12, 2025	30.92	30.92	30.58	30.88	30.88	0.69%	858
Mar 11, 2025	30.47	30.67	30.26	30.67	30.67	0.16%	393
Mar 10, 2025	30.89	30.96	30.34	30.62	30.62	-3.43%	4,309
Mar 7, 2025	31.11	31.71	30.86	31.71	31.71	1.78%	7,833
Mar 6, 2025	31.52	31.57	31.15	31.15	31.15	-2.31%	2,040
Mar 5, 2025	31.58	31.89	31.58	31.89	31.89	1.80%	1,442
Mar 4, 2025	30.95	31.67	30.70	31.32	31.32	0.46%	2,979
Mar 3, 2025	32.17	32.21	31.18	31.18	31.18	-2.98%	1,783
Feb 28, 2025	31.85	32.13	31.70	32.13	32.13	0.53%	7,863
Feb 27, 2025	32.80	32.80	31.96	31.96	31.96	-3.18%	5,920