NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.04%	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%	2,017
Apr 24, 2026	44.59	44.79	44.48	44.48	44.47	1.02%	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
Apr 9, 2026	41.42	41.42	41.23	41.23	41.23	0.37%	2,295
Apr 8, 2026	41.48	41.48	40.88	41.08	41.08	5.19%	2,357
Apr 7, 2026	38.96	39.05	38.57	39.05	39.05	-0.26%	1,346
Apr 6, 2026	39.43	39.43	39.11	39.15	39.15	-0.44%	3,256
Apr 2, 2026	39.21	39.38	39.16	39.32	39.32	-0.92%	1,118
Apr 1, 2026	40.18	40.18	39.69	39.69	39.69	1.31%	3,099
Mar 31, 2026	38.04	39.18	38.04	39.18	39.18	4.47%	6,517
Mar 30, 2026	38.49	38.49	37.35	37.50	37.50	-2.59%	813
Mar 27, 2026	38.91	39.02	38.50	38.50	38.50	-1.58%	2,356
Mar 26, 2026	39.43	39.43	39.12	39.12	39.12	-2.44%	473
Mar 25, 2026	40.49	40.49	40.10	40.10	40.10	-0.18%	2,935
Mar 24, 2026	40.17	40.17	40.17	40.17	40.11	0.61%	261
Mar 23, 2026	39.93	39.93	39.93	39.93	39.87	2.07%	118
Mar 20, 2026	39.87	39.87	39.12	39.12	39.06	-2.21%	2,825
Mar 19, 2026	39.28	40.29	39.02	40.00	39.95	-0.15%	3,477
Mar 18, 2026	40.46	40.70	40.06	40.06	40.01	-1.93%	2,331
Mar 17, 2026	40.78	41.03	40.78	40.85	40.79	2.06%	1,381
Mar 16, 2026	40.43	40.43	40.03	40.03	39.97	1.44%	1,315
Mar 13, 2026	40.07	40.07	39.46	39.46	39.40	0.06%	943
Mar 12, 2026	39.90	39.90	39.41	39.44	39.38	-3.49%	3,073
Mar 11, 2026	41.14	41.14	40.86	40.86	40.80	0.63%	1,987
Mar 10, 2026	40.67	40.67	40.60	40.60	40.55	0.40%	601
Mar 9, 2026	39.90	40.44	39.80	40.44	40.39	2.93%	821
Mar 6, 2026	39.77	39.77	39.29	39.29	39.24	-2.92%	2,181
Mar 5, 2026	40.88	40.88	40.12	40.47	40.42	-2.43%	504
Mar 4, 2026	41.31	41.49	41.31	41.48	41.42	1.88%	1,782
Mar 3, 2026	40.71	41.11	40.21	40.71	40.66	-4.08%	3,569
Mar 2, 2026	41.68	42.44	41.68	42.44	42.39	-0.20%	1,756
Feb 27, 2026	42.58	42.58	42.53	42.53	42.47	-1.72%	1,083