NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.68	54.97	54.15	54.37	54.37	1.51%	9,206
Jun 18, 2026	52.90	53.56	52.90	53.56	53.56	4.53%	910
Jun 17, 2026	52.67	52.70	51.24	51.24	51.24	0.66%	1,827
Jun 16, 2026	51.78	51.78	50.90	50.90	50.90	-1.93%	2,249
Jun 15, 2026	52.05	52.36	51.41	51.91	51.91	3.18%	33,680
Jun 12, 2026	49.98	50.65	49.98	50.31	50.31	-0.15%	2,330
Jun 11, 2026	50.00	50.38	50.00	50.38	50.38	5.67%	1,001
Jun 10, 2026	48.16	48.16	47.68	47.68	47.68	-2.70%	1,127
Jun 9, 2026	50.50	50.50	48.45	49.01	49.01	-0.87%	1,328
Jun 8, 2026	49.93	49.93	49.44	49.44	49.44	3.11%	1,362
Jun 5, 2026	49.23	49.23	47.41	47.94	47.94	-7.95%	8,564
Jun 4, 2026	50.83	52.36	50.83	52.09	52.09	-0.69%	2,398
Jun 3, 2026	52.00	52.55	52.00	52.45	52.44	-0.62%	2,600
Jun 2, 2026	52.05	52.77	52.05	52.77	52.77	2.11%	774
Jun 1, 2026	52.05	52.12	51.68	51.68	51.68	0.97%	5,599
May 29, 2026	51.53	51.53	50.86	51.19	51.19	0.39%	7,154
May 28, 2026	50.99	50.99	50.99	50.99	50.99	2.10%	467
May 27, 2026	49.61	49.94	49.61	49.94	49.94	-0.02%	1,128
May 26, 2026	49.65	49.95	49.65	49.95	49.95	4.47%	2,951
May 22, 2026	48.00	48.00	47.79	47.81	47.81	0.16%	1,471
May 21, 2026	46.82	47.73	46.82	47.73	47.73	2.50%	299
May 20, 2026	45.69	46.57	45.69	46.57	46.57	2.79%	942
May 19, 2026	45.05	45.31	45.05	45.31	45.31	-0.72%	184
May 18, 2026	45.73	45.80	45.14	45.64	45.64	-1.50%	6,295
May 15, 2026	46.38	46.38	46.33	46.33	46.33	-2.78%	558
May 14, 2026	47.56	47.69	47.56	47.66	47.65	0.18%	858
May 13, 2026	47.74	47.74	47.57	47.57	47.57	1.44%	596
May 12, 2026	46.22	46.89	46.22	46.89	46.89	-2.94%	987
May 11, 2026	48.49	48.49	48.20	48.31	48.31	1.07%	1,355
May 8, 2026	47.83	47.91	47.66	47.80	47.80	3.26%	1,067
May 7, 2026	47.11	47.11	46.29	46.29	46.29	-1.67%	542
May 6, 2026	46.60	47.08	46.60	47.08	47.08	3.44%	1,225
May 5, 2026	45.47	45.53	45.45	45.51	45.51	1.99%	1,683
May 4, 2026	44.46	44.63	44.46	44.63	44.63	0.15%	795
May 1, 2026	44.65	44.65	44.56	44.56	44.56	-0.03%	587
Apr 30, 2026	43.93	44.57	43.93	44.57	44.57	3.32%	564
Apr 29, 2026	43.33	43.33	43.14	43.14	43.14	-0.97%	1,599
Apr 28, 2026	43.49	43.56	43.28	43.56	43.56	-1.49%	1,382
Apr 27, 2026	44.48	44.48	44.13	44.22	44.22	-0.57%	2,117
Apr 24, 2026	44.59	44.79	44.48	44.48	44.47	1.01%	1,761
Apr 23, 2026	43.75	44.03	43.75	44.03	44.03	-1.63%	1,172
Apr 22, 2026	44.60	44.76	44.60	44.76	44.76	2.33%	651
Apr 21, 2026	44.06	44.19	43.74	43.74	43.74	-0.48%	2,198
Apr 20, 2026	44.09	44.13	43.91	43.95	43.95	-	2,252
Apr 17, 2026	44.01	44.22	43.95	43.95	43.95	1.36%	1,511
Apr 16, 2026	43.27	43.36	43.27	43.36	43.36	-0.73%	815
Apr 15, 2026	43.59	43.69	43.22	43.68	43.68	0.52%	5,655
Apr 14, 2026	43.46	43.46	43.46	43.46	43.45	2.59%	724
Apr 13, 2026	41.73	42.36	41.73	42.36	42.36	1.30%	1,791
Apr 10, 2026	42.11	42.11	41.76	41.81	41.81	1.42%	1,793