NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.82	32.97	32.82	32.97	32.97	0.92%	1,698
Oct 23, 2024	32.84	32.84	32.67	32.67	32.67	-0.88%	841
Oct 22, 2024	32.96	33.03	32.90	32.96	32.96	-0.33%	20,637
Oct 21, 2024	32.96	33.07	32.96	33.07	33.07	-0.84%	1,390
Oct 18, 2024	33.30	33.41	33.25	33.35	33.35	0.60%	6,640
Oct 17, 2024	33.09	33.15	33.09	33.15	33.15	0.57%	845
Oct 16, 2024	32.84	33.01	32.84	32.97	32.97	0.26%	2,259
Oct 15, 2024	33.65	33.65	32.88	32.88	32.88	-2.72%	423
Oct 14, 2024	33.66	33.80	33.57	33.80	33.80	1.03%	719
Oct 11, 2024	33.27	33.46	33.27	33.46	33.46	1.27%	941
Oct 10, 2024	33.03	33.06	32.99	33.04	33.04	-1.35%	1,092
Oct 9, 2024	33.20	33.49	33.20	33.49	33.49	0.25%	429
Oct 8, 2024	33.53	33.53	33.27	33.41	33.41	-0.46%	2,789
Oct 7, 2024	33.40	33.56	33.36	33.56	33.56	-0.04%	6,753
Oct 4, 2024	33.23	33.58	33.23	33.58	33.58	1.27%	3,575
Oct 3, 2024	33.04	33.15	33.03	33.15	33.15	-0.70%	726
Oct 2, 2024	33.36	33.50	33.32	33.39	33.39	0.17%	1,167
Oct 1, 2024	33.22	33.49	33.12	33.33	33.33	-1.42%	57,261
Sep 30, 2024	33.97	33.97	33.53	33.81	33.81	-0.14%	797
Sep 27, 2024	33.97	33.97	33.82	33.86	33.86	0.13%	391
Sep 26, 2024	33.66	33.84	33.56	33.82	33.82	1.78%	1,813
Sep 25, 2024	33.31	33.31	33.20	33.22	33.18	-0.65%	1,573
Sep 24, 2024	33.44	33.44	33.44	33.44	33.40	1.03%	1,599
Sep 23, 2024	33.03	33.16	32.98	33.10	33.06	0.52%	1,172
Sep 20, 2024	33.06	33.06	32.87	32.93	32.89	-1.47%	3,265
Sep 19, 2024	33.47	33.70	33.42	33.42	33.38	1.62%	2,207
Sep 18, 2024	32.83	33.58	32.83	32.89	32.84	-0.09%	8,833
Sep 17, 2024	32.98	33.05	32.82	32.92	32.87	0.54%	3,980
Sep 16, 2024	32.41	32.75	32.41	32.74	32.70	0.10%	3,232
Sep 13, 2024	32.32	32.71	32.32	32.71	32.66	1.61%	1,106
Sep 12, 2024	31.73	32.27	31.73	32.19	32.14	0.20%	2,857
Sep 11, 2024	31.14	32.12	31.14	32.12	32.08	3.20%	859
Sep 10, 2024	30.85	31.13	30.60	31.13	31.09	0.97%	1,629
Sep 9, 2024	30.99	31.10	30.74	30.83	30.79	0.83%	8,627
Sep 6, 2024	31.00	31.00	30.46	30.58	30.53	-2.45%	2,448
Sep 5, 2024	31.34	31.34	31.34	31.34	31.30	0.02%	146
Sep 4, 2024	31.52	31.52	31.15	31.34	31.29	0.03%	2,881
Sep 3, 2024	31.72	31.73	31.33	31.33	31.28	-4.01%	1,567
Aug 30, 2024	32.52	32.64	32.52	32.64	32.59	1.45%	182
Aug 29, 2024	32.28	32.52	32.15	32.17	32.13	0.05%	1,204
Aug 28, 2024	32.07	32.17	32.07	32.15	32.11	-1.11%	3,513
Aug 27, 2024	32.23	32.58	32.23	32.52	32.47	-0.01%	2,043
Aug 26, 2024	32.56	32.57	32.46	32.52	32.47	-0.61%	6,828
Aug 23, 2024	32.07	32.72	32.07	32.72	32.67	2.82%	4,354
Aug 22, 2024	32.17	32.17	31.82	31.82	31.78	-2.36%	1,688
Aug 21, 2024	32.26	32.59	32.26	32.59	32.54	0.99%	731
Aug 20, 2024	32.21	32.33	32.21	32.27	32.22	-1.30%	439
Aug 19, 2024	32.35	32.69	32.35	32.69	32.65	1.41%	898
Aug 16, 2024	32.10	32.24	32.10	32.24	32.19	-0.33%	466
Aug 15, 2024	32.16	32.54	32.16	32.34	32.30	2.95%	5,928
Aug 14, 2024	31.70	31.70	31.31	31.42	31.37	-0.58%	3,201
Aug 13, 2024	31.08	31.60	31.08	31.60	31.56	3.07%	3,554
Aug 12, 2024	30.65	30.81	30.63	30.66	30.62	-1.60%	2,014
Aug 9, 2024	31.16	31.16	31.16	31.16	31.11	-0.09%	345
Aug 8, 2024	31.01	31.31	31.01	31.18	31.14	2.79%	2,594
Aug 7, 2024	31.37	31.37	30.34	30.34	30.29	-1.55%	1,255
Aug 6, 2024	30.63	31.28	30.63	30.82	30.77	1.68%	7,957
Aug 5, 2024	29.75	30.40	29.62	30.31	30.26	-2.71%	4,466
Aug 2, 2024	31.55	31.55	31.02	31.15	31.11	-3.71%	3,483
Aug 1, 2024	32.53	32.64	32.28	32.35	32.30	-4.20%	1,876
Jul 31, 2024	33.56	33.81	33.56	33.77	33.72	3.36%	2,582
Jul 30, 2024	32.78	32.94	32.67	32.67	32.63	-1.33%	8,288
Jul 29, 2024	33.46	33.57	33.11	33.11	33.06	-0.27%	211
Jul 26, 2024	33.20	33.44	33.19	33.20	33.15	1.46%	1,341
Jul 25, 2024	32.74	33.09	32.72	32.72	32.68	0.22%	974
Jul 24, 2024	33.21	33.21	32.65	32.65	32.60	-3.17%	1,772
Jul 23, 2024	33.78	33.78	33.72	33.72	33.67	-0.19%	368
Jul 22, 2024	33.57	33.78	33.42	33.78	33.73	2.39%	2,216
Jul 19, 2024	33.23	33.23	32.99	32.99	32.95	-1.77%	232
Jul 18, 2024	34.00	34.04	33.51	33.59	33.54	-1.69%	2,142
Jul 17, 2024	34.81	34.81	34.16	34.16	34.12	-4.20%	5,484
Jul 16, 2024	35.08	35.66	35.08	35.66	35.61	2.46%	1,859
Jul 15, 2024	34.80	34.90	34.75	34.80	34.76	-0.93%	5,603
Jul 12, 2024	34.87	35.28	34.87	35.13	35.08	1.30%	6,539
Jul 11, 2024	34.97	35.10	34.48	34.68	34.63	1.18%	9,383
Jul 10, 2024	34.04	34.28	34.04	34.28	34.23	1.41%	1,439
Jul 9, 2024	33.75	33.87	33.67	33.80	33.75	0.11%	1,106
Jul 8, 2024	33.68	33.81	33.64	33.76	33.72	0.58%	1,162
Jul 5, 2024	33.66	33.66	33.49	33.57	33.52	0.17%	8,496
Jul 3, 2024	33.41	33.51	33.36	33.51	33.46	1.59%	1,069
Jul 2, 2024	32.83	32.98	32.83	32.98	32.94	0.55%	3,446
Jul 1, 2024	32.93	32.93	32.78	32.81	32.76	-0.31%	77,038
Jun 28, 2024	33.32	33.32	32.91	32.91	32.86	-0.41%	1,904
Jun 27, 2024	32.92	33.13	32.92	33.04	33.00	-0.31%	2,364
Jun 26, 2024	33.32	33.32	33.06	33.15	33.10	-0.73%	16,441
Jun 25, 2024	33.30	33.39	33.30	33.39	33.22	-0.19%	322
Jun 24, 2024	33.66	33.66	33.45	33.45	33.29	-0.28%	1,281
Jun 21, 2024	33.55	33.55	33.55	33.55	33.38	-1.07%	208
Jun 20, 2024	34.37	34.37	33.76	33.91	33.74	-1.53%	13,399
Jun 18, 2024	34.24	34.48	34.24	34.44	34.27	0.41%	1,541
Jun 17, 2024	34.28	34.29	34.15	34.29	34.12	0.37%	916
Jun 14, 2024	34.11	34.34	34.10	34.17	34.00	-1.54%	12,983
Jun 13, 2024	34.80	34.80	34.67	34.70	34.53	-0.51%	2,980
Jun 12, 2024	34.95	35.31	34.76	34.88	34.70	1.71%	7,331
Jun 11, 2024	34.02	34.29	33.88	34.29	34.12	0.21%	2,102
Jun 10, 2024	33.95	34.27	33.95	34.22	34.05	1.15%	67,900
Jun 7, 2024	34.21	34.21	33.68	33.83	33.66	-1.62%	8,846
Jun 6, 2024	34.40	34.47	34.24	34.39	34.22	-0.60%	11,077
Jun 5, 2024	34.03	34.61	34.02	34.59	34.42	2.83%	6,147
Jun 4, 2024	33.58	33.64	33.58	33.64	33.47	-0.35%	250