NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.15	46.15	44.71	44.71	-	-2.12%	11,269
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
Jun 17, 2026	52.67	52.70	51.24	51.24	51.12	0.66%	1,827
Jun 16, 2026	51.78	51.78	50.90	50.90	50.79	-1.93%	2,249
Jun 15, 2026	52.05	52.36	51.41	51.91	51.79	3.18%	33,680
Jun 12, 2026	49.98	50.65	49.98	50.31	50.19	-0.15%	2,330
Jun 11, 2026	50.00	50.38	50.00	50.38	50.27	5.67%	1,001
Jun 10, 2026	48.16	48.16	47.68	47.68	47.57	-2.70%	1,127
Jun 9, 2026	50.50	50.50	48.45	49.01	48.89	-0.87%	1,328
Jun 8, 2026	49.93	49.93	49.44	49.44	49.32	3.11%	1,362
Jun 5, 2026	49.23	49.23	47.41	47.94	47.83	-7.95%	8,564
Jun 4, 2026	50.83	52.36	50.83	52.09	51.97	-0.69%	2,398
Jun 3, 2026	52.00	52.55	52.00	52.45	52.32	-0.62%	2,600
Jun 2, 2026	52.05	52.77	52.05	52.77	52.65	2.11%	774
Jun 1, 2026	52.05	52.12	51.68	51.68	51.56	0.97%	5,599
May 29, 2026	51.53	51.53	50.86	51.19	51.07	0.39%	7,154
May 28, 2026	50.99	50.99	50.99	50.99	50.87	2.10%	467
May 27, 2026	49.61	49.94	49.61	49.94	49.83	-0.02%	1,128
May 26, 2026	49.65	49.95	49.65	49.95	49.84	4.47%	2,951
May 22, 2026	48.00	48.00	47.79	47.81	47.70	0.16%	1,471
May 21, 2026	46.82	47.73	46.82	47.73	47.63	2.50%	299
May 20, 2026	45.69	46.57	45.69	46.57	46.47	2.79%	942
May 19, 2026	45.05	45.31	45.05	45.31	45.21	-0.72%	184
May 18, 2026	45.73	45.80	45.14	45.64	45.53	-1.50%	6,295
May 15, 2026	46.38	46.38	46.33	46.33	46.22	-2.78%	558
May 14, 2026	47.56	47.69	47.56	47.66	47.55	0.18%	858