NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.98	45.20	43.98	45.20	45.20	0.34%	7,724
Oct 14, 2026	45.76	45.76	45.05	45.05	45.05	-3.28%	891
Oct 13, 2026	46.58	46.58	46.58	46.58	46.58	-1.32%	91
Oct 12, 2026	47.58	47.58	47.14	47.20	47.20	-1.97%	5,755
Oct 9, 2026	48.04	48.16	48.03	48.15	48.15	1.43%	1,843
Oct 8, 2026	47.31	47.47	47.31	47.47	47.47	-2.24%	1,253
Oct 7, 2026	48.48	48.56	48.48	48.56	48.56	-1.27%	212
Oct 6, 2026	49.57	49.57	49.18	49.18	49.18	-1.55%	42,774
Oct 5, 2026	49.93	49.96	49.72	49.96	49.96	0.98%	1,888
Oct 2, 2026	49.63	49.65	49.25	49.47	49.47	2.26%	4,354
Oct 1, 2026	48.37	48.72	48.26	48.38	48.38	-0.31%	40,297
Sep 30, 2026	48.64	48.64	48.53	48.53	48.53	-0.26%	922
Sep 29, 2026	48.38	48.74	48.37	48.66	48.66	0.91%	3,217
Sep 28, 2026	47.96	48.34	47.73	48.22	48.22	-0.93%	2,104
Sep 25, 2026	48.53	48.67	48.48	48.67	48.67	0.31%	3,305
Sep 24, 2026	48.52	48.52	48.52	48.52	48.52	-0.16%	243
Sep 23, 2026	48.78	48.78	48.60	48.60	48.60	-2.40%	578
Sep 22, 2026	49.37	49.79	49.36	49.79	49.79	1.53%	3,390
Sep 21, 2026	48.11	49.11	48.11	49.04	49.04	3.08%	821
Sep 18, 2026	47.36	47.57	47.36	47.57	47.57	0.09%	693
Sep 17, 2026	47.50	47.68	47.35	47.53	47.53	3.06%	2,549
Sep 16, 2026	46.64	46.64	45.97	46.12	46.12	-0.27%	861
Sep 15, 2026	46.25	46.25	46.25	46.25	46.25	-0.36%	49
Sep 14, 2026	46.45	46.74	46.41	46.41	46.41	-3.05%	1,228
Sep 11, 2026	47.69	48.00	47.69	47.88	47.87	1.67%	740
Sep 10, 2026	47.17	47.22	47.09	47.09	47.09	-2.38%	428
Sep 9, 2026	48.13	48.26	48.13	48.24	48.23	-1.03%	765
Sep 8, 2026	48.95	48.96	48.74	48.74	48.73	0.73%	935
Sep 4, 2026	48.32	48.38	48.32	48.38	48.38	2.01%	40,368
Sep 3, 2026	47.21	47.43	47.21	47.43	47.43	0.22%	858
Sep 2, 2026	46.97	47.33	46.97	47.33	47.33	0.37%	974
Sep 1, 2026	47.26	47.26	46.98	47.15	47.15	-1.11%	1,044
Aug 31, 2026	47.78	47.78	47.68	47.68	47.68	-0.82%	867
Aug 28, 2026	48.52	48.52	48.07	48.08	48.08	-2.35%	2,737
Aug 27, 2026	49.48	49.48	49.12	49.24	49.23	0.65%	1,733
Aug 26, 2026	48.87	48.97	48.87	48.92	48.92	-1.10%	1,223
Aug 25, 2026	49.04	49.46	48.96	49.46	49.46	2.34%	8,445
Aug 24, 2026	47.97	48.35	47.97	48.33	48.33	-1.75%	1,118
Aug 21, 2026	49.17	49.36	49.17	49.20	49.20	1.24%	1,572
Aug 20, 2026	48.48	48.59	48.47	48.59	48.59	-0.81%	1,160
Aug 19, 2026	48.43	48.99	48.43	48.99	48.99	4.59%	835
Aug 18, 2026	47.23	47.32	46.59	46.84	46.84	-3.18%	5,453
Aug 17, 2026	48.32	48.66	48.32	48.38	48.38	1.00%	1,166
Aug 14, 2026	48.47	48.47	47.82	47.90	47.90	-1.08%	3,687
Aug 13, 2026	48.77	48.77	48.43	48.43	48.42	1.16%	437
Aug 12, 2026	47.88	48.00	47.87	47.87	47.87	1.90%	3,191
Aug 11, 2026	47.06	47.06	46.98	46.98	46.98	1.34%	2,697
Aug 10, 2026	46.88	46.88	46.35	46.35	46.35	-1.05%	2,048
Aug 7, 2026	46.66	46.85	46.66	46.85	46.85	1.52%	1,907
Aug 6, 2026	46.30	46.32	46.12	46.15	46.15	-1.43%	1,278