NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.89	39.29	38.38	39.29	39.29	-0.80%	2,555
Nov 6, 2025	40.14	40.14	39.35	39.61	39.61	-2.02%	3,230
Nov 5, 2025	39.81	40.43	39.81	40.42	40.42	2.99%	1,322
Nov 4, 2025	39.99	39.99	39.25	39.25	39.25	-3.16%	931
Nov 3, 2025	40.57	40.64	40.53	40.53	40.53	-0.10%	2,779
Oct 31, 2025	40.67	40.67	40.42	40.57	40.57	0.90%	1,910
Oct 30, 2025	40.58	40.58	40.21	40.21	40.21	-0.84%	777
Oct 29, 2025	40.93	40.93	40.47	40.55	40.55	0.37%	1,478
Oct 28, 2025	40.87	40.87	40.40	40.40	40.40	-1.27%	5,754
Oct 27, 2025	40.73	40.92	40.73	40.92	40.92	1.21%	1,811
Oct 24, 2025	40.51	40.51	40.36	40.43	40.43	1.71%	3,790
Oct 23, 2025	39.10	39.91	39.10	39.75	39.75	0.88%	4,661
Oct 22, 2025	39.49	39.55	38.87	39.41	39.41	-2.46%	1,423
Oct 21, 2025	40.69	40.86	40.40	40.40	40.40	-0.66%	1,263
Oct 20, 2025	40.77	40.88	40.67	40.67	40.67	2.08%	7,441
Oct 17, 2025	40.01	40.01	39.83	39.84	39.84	-1.08%	1,874
Oct 16, 2025	41.12	41.12	40.28	40.28	40.28	-1.86%	2,465
Oct 15, 2025	40.72	41.04	40.40	41.04	41.04	3.16%	3,850
Oct 14, 2025	38.78	40.34	38.78	39.78	39.78	0.07%	2,071
Oct 13, 2025	39.74	39.79	39.55	39.76	39.76	2.49%	3,250
Oct 10, 2025	40.48	40.48	38.79	38.79	38.79	-4.08%	1,799
Oct 9, 2025	40.59	40.62	40.34	40.44	40.44	-0.76%	3,702
Oct 8, 2025	40.10	40.75	40.06	40.75	40.75	1.79%	2,410
Oct 7, 2025	40.47	40.47	39.97	40.03	40.03	-1.43%	2,496
Oct 6, 2025	40.70	40.73	40.62	40.62	40.62	0.96%	1,825
Oct 3, 2025	40.36	40.63	40.23	40.23	40.23	0.10%	4,536
Oct 2, 2025	40.01	40.19	39.73	40.19	40.19	1.56%	3,270
Oct 1, 2025	38.76	39.58	38.72	39.57	39.57	2.94%	29,102
Sep 30, 2025	38.61	38.70	38.23	38.44	38.44	0.23%	9,099
Sep 29, 2025	38.43	38.43	38.27	38.35	38.35	0.90%	3,833
Sep 26, 2025	37.75	38.02	37.75	38.01	38.01	0.11%	2,609
Sep 25, 2025	37.86	38.13	37.84	37.97	37.89	-0.94%	3,718
Sep 24, 2025	38.57	38.57	38.32	38.33	38.25	-0.22%	1,385
Sep 23, 2025	38.63	38.72	38.40	38.41	38.33	-0.31%	1,438
Sep 22, 2025	38.24	38.53	38.23	38.53	38.45	1.25%	2,425
Sep 19, 2025	38.06	38.15	38.05	38.05	37.98	0.12%	2,033
Sep 18, 2025	37.56	38.01	37.56	38.01	37.93	2.14%	3,734
Sep 17, 2025	37.54	37.54	36.91	37.21	37.13	-0.55%	4,085
Sep 16, 2025	36.99	37.42	36.99	37.42	37.34	1.08%	3,241
Sep 15, 2025	36.86	37.01	36.82	37.01	36.94	1.06%	2,982
Sep 12, 2025	36.52	36.64	36.52	36.63	36.55	-	1,106
Sep 11, 2025	36.55	36.64	36.54	36.62	36.55	2.14%	2,054
Sep 10, 2025	36.12	36.12	35.86	35.86	35.79	-0.05%	1,640
Sep 9, 2025	35.79	35.88	35.74	35.88	35.81	-0.49%	1,130
Sep 8, 2025	36.07	36.07	35.82	36.05	35.98	0.47%	23,838
Sep 5, 2025	35.73	35.88	35.29	35.88	35.81	2.59%	8,240
Sep 4, 2025	34.69	34.98	34.52	34.98	34.91	1.14%	6,723
Sep 3, 2025	34.77	34.81	34.43	34.58	34.51	0.27%	8,785
Sep 2, 2025	34.50	34.51	34.26	34.49	34.42	-1.01%	12,328
Aug 29, 2025	35.17	35.17	34.84	34.84	34.77	-1.05%	1,629