NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.51	42.78	42.39	42.56	42.56	1.66%	5,336
Jan 26, 2026	42.01	42.01	41.86	41.86	41.86	-0.18%	456
Jan 23, 2026	42.50	42.50	41.94	41.94	41.94	-0.53%	15,080
Jan 22, 2026	42.25	42.26	42.09	42.16	42.16	1.34%	2,359
Jan 21, 2026	41.27	41.61	40.90	41.61	41.60	1.93%	1,752
Jan 20, 2026	41.41	41.41	40.82	40.82	40.82	-2.67%	4,197
Jan 16, 2026	41.85	42.02	41.85	41.94	41.94	0.38%	1,098
Jan 15, 2026	42.13	42.34	41.78	41.78	41.78	0.70%	2,521
Jan 14, 2026	41.30	41.49	41.30	41.49	41.49	-0.14%	1,126
Jan 13, 2026	41.57	41.65	41.40	41.55	41.55	-0.40%	1,807
Jan 12, 2026	41.14	41.71	41.14	41.71	41.71	1.39%	3,343
Jan 9, 2026	40.98	41.14	40.98	41.14	41.14	1.09%	733
Jan 8, 2026	40.67	40.96	40.67	40.70	40.70	-0.96%	1,694
Jan 7, 2026	41.44	41.44	40.84	41.09	41.09	-0.89%	6,161
Jan 6, 2026	40.49	41.46	40.49	41.46	41.46	2.11%	2,165
Jan 5, 2026	40.58	40.61	40.20	40.61	40.61	1.70%	11,993
Jan 2, 2026	39.72	39.93	39.51	39.93	39.93	3.49%	4,869
Dec 31, 2025	38.58	38.58	38.58	38.58	38.58	-0.69%	894
Dec 30, 2025	39.09	39.09	38.85	38.85	38.85	-0.20%	1,710
Dec 29, 2025	38.82	39.03	38.82	38.93	38.93	-0.40%	2,301
Dec 26, 2025	38.95	39.09	38.91	39.09	39.09	-0.06%	4,629
Dec 24, 2025	38.86	39.11	38.86	39.11	39.11	0.54%	601
Dec 23, 2025	38.92	38.95	38.90	38.90	38.90	-0.32%	1,018
Dec 22, 2025	38.85	39.20	38.85	39.03	39.02	0.79%	3,278
Dec 19, 2025	38.59	38.77	38.59	38.72	38.72	1.56%	694
Dec 18, 2025	38.42	38.42	38.13	38.13	38.12	1.19%	1,684
Dec 17, 2025	38.65	38.65	37.68	37.68	37.67	-1.91%	823
Dec 16, 2025	38.27	38.45	38.27	38.41	38.41	-0.92%	2,745
Dec 15, 2025	39.05	39.05	38.68	38.77	38.76	-0.43%	3,826
Dec 12, 2025	39.77	39.77	38.94	38.94	38.93	-2.41%	1,789
Dec 11, 2025	39.71	39.90	39.71	39.90	39.89	-0.36%	2,438
Dec 10, 2025	39.64	40.17	39.61	40.04	40.04	1.25%	5,927
Dec 9, 2025	39.28	39.60	39.28	39.55	39.54	0.71%	10,445
Dec 8, 2025	39.42	39.42	39.25	39.27	39.26	0.53%	1,395
Dec 5, 2025	39.15	39.19	39.06	39.06	39.06	-0.01%	2,031
Dec 4, 2025	38.95	39.07	38.95	39.07	39.06	0.35%	3,606
Dec 3, 2025	38.74	38.93	38.69	38.93	38.93	0.73%	51,898
Dec 2, 2025	38.69	38.71	38.57	38.65	38.64	0.19%	1,541
Dec 1, 2025	38.61	39.20	38.45	38.58	38.57	-1.02%	14,090
Nov 28, 2025	38.98	38.98	38.98	38.98	38.97	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	37.30	-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	38.24	-0.37%	302
Nov 13, 2025	39.64	39.64	38.36	38.39	38.39	-3.10%	4,075