NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	46.59	47.08	46.59	46.82	46.82	-0.72%	408
Aug 4, 2026	46.60	47.16	46.60	47.16	47.16	4.31%	1,649
Aug 3, 2026	44.28	45.21	44.28	45.21	45.21	1.06%	891
Jul 31, 2026	44.95	44.98	44.73	44.73	44.73	-0.84%	3,282
Jul 30, 2026	44.69	45.11	44.68	45.11	45.11	5.58%	3,761
Jul 29, 2026	43.55	43.62	42.73	42.73	42.73	-2.78%	8,733
Jul 28, 2026	44.02	44.02	43.51	43.95	43.95	-2.75%	4,868
Jul 27, 2026	46.15	46.15	44.71	45.20	45.20	-1.06%	12,074
Jul 24, 2026	45.85	46.04	45.55	45.68	45.68	-2.32%	2,780
Jul 23, 2026	46.71	47.19	46.65	46.77	46.77	-	2,249
Jul 22, 2026	46.90	47.19	46.72	46.77	46.77	-1.53%	2,945
Jul 21, 2026	47.44	47.49	47.43	47.49	47.49	2.91%	1,886
Jul 20, 2026	46.15	46.15	46.15	46.15	46.15	-0.01%	251
Jul 17, 2026	45.52	46.57	45.52	46.16	46.16	-0.88%	3,382
Jul 16, 2026	46.99	47.06	46.44	46.56	46.56	-3.43%	1,513
Jul 15, 2026	48.99	48.99	48.12	48.22	48.22	-0.92%	4,252
Jul 14, 2026	48.41	48.74	48.41	48.66	48.66	1.21%	1,418
Jul 13, 2026	48.53	48.53	47.92	48.08	48.08	-4.09%	1,744
Jul 10, 2026	50.14	50.14	50.14	50.14	50.13	-1.92%	243
Jul 9, 2026	51.53	51.53	51.12	51.12	51.12	1.73%	906
Jul 8, 2026	49.51	50.38	49.51	50.25	50.25	0.60%	567
Jul 7, 2026	50.56	50.56	49.85	49.95	49.95	-3.65%	1,695
Jul 6, 2026	51.84	52.51	51.50	51.84	51.84	2.07%	3,934
Jul 2, 2026	52.39	52.39	50.79	50.79	50.79	-2.99%	2,648
Jul 1, 2026	53.32	53.32	52.35	52.35	52.35	-3.83%	49,691
Jun 30, 2026	54.44	54.57	54.37	54.44	54.44	2.25%	12,331
Jun 29, 2026	51.66	53.24	51.66	53.24	53.24	3.02%	1,360
Jun 26, 2026	51.62	52.16	51.46	51.68	51.68	-1.87%	2,651
Jun 25, 2026	52.60	52.66	52.60	52.66	52.66	3.00%	431
Jun 24, 2026	51.53	51.66	50.89	51.25	51.13	-0.59%	1,702
Jun 23, 2026	51.71	51.99	51.55	51.55	51.43	-5.19%	3,342
Jun 22, 2026	54.68	54.97	54.15	54.37	54.25	1.51%	9,206
Jun 18, 2026	52.90	53.56	52.90	53.56	53.44	4.53%	910