NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	29.80	29.92	29.38	29.69	-	-0.06%	6,385
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
Feb 26, 2025	32.73	33.35	32.73	33.01	33.01	1.68%	2,619
Feb 25, 2025	32.47	32.55	32.39	32.47	32.47	-1.23%	1,825
Feb 24, 2025	33.03	33.03	32.87	32.87	32.87	-1.52%	1,617
Feb 21, 2025	34.63	34.63	33.31	33.38	33.38	-3.37%	12,046
Feb 20, 2025	34.50	34.55	34.38	34.55	34.55	-1.03%	785
Feb 19, 2025	34.72	34.95	34.72	34.91	34.91	0.70%	2,311
Feb 18, 2025	34.75	34.75	34.53	34.66	34.66	0.47%	3,390
Feb 14, 2025	34.19	34.50	34.19	34.50	34.50	1.36%	2,954
Feb 13, 2025	33.64	34.04	33.64	34.04	34.04	1.69%	1,894
Feb 12, 2025	33.10	33.50	33.10	33.47	33.47	0.26%	5,607
Feb 11, 2025	33.37	33.40	33.34	33.39	33.39	-0.30%	12,981
Feb 10, 2025	33.78	33.78	33.45	33.49	33.49	-0.35%	2,160
Feb 7, 2025	33.48	33.60	33.41	33.60	33.60	-1.14%	3,630
Feb 6, 2025	34.01	34.01	33.88	33.99	33.99	-0.14%	552
Feb 5, 2025	33.65	34.04	33.65	34.04	34.04	1.88%	1,101
Feb 4, 2025	33.33	33.41	33.33	33.41	33.41	1.56%	936
Feb 3, 2025	32.53	33.08	32.53	32.89	32.89	-1.49%	12,201
Jan 31, 2025	33.81	33.96	33.39	33.39	33.39	-0.24%	802
Jan 30, 2025	33.25	33.63	33.25	33.47	33.47	2.75%	2,422
Jan 29, 2025	32.80	32.80	32.35	32.57	32.57	0.61%	2,242
Jan 28, 2025	32.45	32.45	32.26	32.37	32.37	-0.18%	957
Jan 27, 2025	32.48	32.48	32.07	32.43	32.43	-2.59%	2,787
Jan 24, 2025	33.55	33.64	33.29	33.30	33.30	-0.50%	6,209
Jan 23, 2025	33.27	33.46	33.25	33.46	33.46	0.61%	1,568
Jan 22, 2025	33.36	33.36	33.26	33.26	33.26	0.14%	1,833
Jan 21, 2025	32.91	33.23	32.91	33.22	33.22	1.93%	2,091