NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.91	39.02	38.50	38.50	38.50	-1.58%	2,356
Mar 26, 2026	39.43	39.43	39.12	39.12	39.12	-2.44%	473
Mar 25, 2026	40.49	40.49	40.10	40.10	40.10	-0.18%	2,935
Mar 24, 2026	40.17	40.17	40.17	40.17	40.11	0.61%	261
Mar 23, 2026	39.93	39.93	39.93	39.93	39.87	2.07%	118
Mar 20, 2026	39.87	39.87	39.12	39.12	39.06	-2.21%	2,825
Mar 19, 2026	39.28	40.29	39.02	40.00	39.95	-0.15%	3,477
Mar 18, 2026	40.46	40.70	40.06	40.06	40.01	-1.93%	2,331
Mar 17, 2026	40.78	41.03	40.78	40.85	40.79	2.06%	1,381
Mar 16, 2026	40.43	40.43	40.03	40.03	39.97	1.44%	1,315
Mar 13, 2026	40.07	40.07	39.46	39.46	39.40	0.06%	943
Mar 12, 2026	39.90	39.90	39.41	39.44	39.38	-3.49%	3,073
Mar 11, 2026	41.14	41.14	40.86	40.86	40.80	0.63%	1,987
Mar 10, 2026	40.67	40.67	40.60	40.60	40.55	0.40%	601
Mar 9, 2026	39.90	40.44	39.80	40.44	40.39	2.93%	821
Mar 6, 2026	39.77	39.77	39.29	39.29	39.24	-2.92%	2,181
Mar 5, 2026	40.88	40.88	40.12	40.47	40.42	-2.43%	504
Mar 4, 2026	41.31	41.49	41.31	41.48	41.42	1.88%	1,782
Mar 3, 2026	40.71	41.11	40.21	40.71	40.66	-4.08%	3,569
Mar 2, 2026	41.68	42.44	41.68	42.44	42.39	-0.20%	1,756
Feb 27, 2026	42.58	42.58	42.53	42.53	42.47	-1.72%	1,083
Feb 26, 2026	42.79	43.32	42.79	43.27	43.21	-0.53%	1,804
Feb 25, 2026	43.52	43.69	43.50	43.50	43.44	1.20%	4,612
Feb 24, 2026	42.11	42.99	42.11	42.99	42.93	2.67%	2,120
Feb 23, 2026	42.51	42.51	41.87	41.87	41.81	-1.00%	1,076
Feb 20, 2026	42.24	42.36	42.23	42.29	42.24	0.77%	1,211
Feb 19, 2026	41.87	41.97	41.72	41.97	41.91	-0.59%	3,177
Feb 18, 2026	41.86	42.39	41.86	42.22	42.16	0.56%	3,330
Feb 17, 2026	41.23	42.20	41.23	41.98	41.92	0.18%	1,595
Feb 13, 2026	41.75	42.17	41.75	41.91	41.85	1.97%	435
Feb 12, 2026	41.98	41.98	41.00	41.10	41.04	-2.03%	710
Feb 11, 2026	41.95	41.95	41.95	41.95	41.90	-0.10%	152
Feb 10, 2026	42.37	42.37	41.99	41.99	41.94	-0.60%	998
Feb 9, 2026	41.73	42.34	41.73	42.25	42.19	1.28%	2,019
Feb 6, 2026	41.72	41.72	41.72	41.72	41.66	3.38%	202
Feb 5, 2026	40.36	40.55	40.29	40.35	40.30	-1.32%	3,435
Feb 4, 2026	41.70	41.70	40.58	40.89	40.83	-2.40%	4,464
Feb 3, 2026	42.84	42.84	41.21	41.90	41.84	-0.72%	6,380
Feb 2, 2026	42.35	42.47	42.18	42.20	42.14	0.40%	954
Jan 30, 2026	42.96	42.96	42.03	42.03	41.97	-1.71%	541
Jan 29, 2026	43.00	43.00	42.38	42.76	42.71	0.39%	6,600
Jan 28, 2026	42.96	43.15	42.60	42.60	42.54	0.09%	2,779
Jan 27, 2026	42.51	42.78	42.39	42.56	42.50	1.66%	5,336
Jan 26, 2026	42.01	42.01	41.86	41.86	41.80	-0.18%	456
Jan 23, 2026	42.50	42.50	41.94	41.94	41.88	-0.53%	15,080
Jan 22, 2026	42.25	42.26	42.09	42.16	42.10	1.34%	2,359
Jan 21, 2026	41.27	41.61	40.90	41.61	41.55	1.93%	1,752
Jan 20, 2026	41.41	41.41	40.82	40.82	40.76	-2.67%	4,197
Jan 16, 2026	41.85	42.02	41.85	41.94	41.88	0.38%	1,098
Jan 15, 2026	42.13	42.34	41.78	41.78	41.72	0.70%	2,521