NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.98	38.98	38.98	38.98	38.98	0.68%	82
Nov 26, 2025	38.35	38.71	38.35	38.71	38.71	1.94%	3,104
Nov 25, 2025	37.61	37.97	37.61	37.97	37.97	1.59%	1,792
Nov 24, 2025	36.61	37.38	36.61	37.38	37.38	2.18%	4,626
Nov 21, 2025	35.99	36.60	35.99	36.58	36.58	0.93%	1,073
Nov 20, 2025	37.26	37.26	36.15	36.24	36.24	-2.85%	3,851
Nov 19, 2025	37.53	37.53	37.21	37.31	37.31	-0.52%	3,325
Nov 18, 2025	37.14	37.68	37.01	37.50	37.50	-0.81%	1,196
Nov 17, 2025	38.05	38.10	37.79	37.81	37.81	-1.14%	2,432
Nov 14, 2025	37.71	38.25	37.71	38.25	38.25	-0.37%	302
Nov 13, 2025	39.64	39.64	38.36	38.39	38.39	-3.10%	4,075
Nov 12, 2025	39.90	39.90	39.51	39.62	39.62	-0.55%	8,261
Nov 11, 2025	39.64	39.90	39.64	39.84	39.84	-0.18%	610
Nov 10, 2025	39.89	39.91	39.89	39.91	39.91	1.58%	626
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