NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.77	39.77	39.29	39.29	39.29	-2.92%	2,181
Mar 5, 2026	40.88	40.88	40.12	40.47	40.47	-2.43%	504
Mar 4, 2026	41.31	41.49	41.31	41.48	41.48	1.88%	1,782
Mar 3, 2026	40.71	41.11	40.21	40.71	40.71	-4.08%	3,569
Mar 2, 2026	41.68	42.44	41.68	42.44	42.44	-0.20%	1,756
Feb 27, 2026	42.58	42.58	42.53	42.53	42.53	-1.72%	1,083
Feb 26, 2026	42.79	43.32	42.79	43.27	43.27	-0.53%	1,804
Feb 25, 2026	43.52	43.69	43.50	43.50	43.50	1.20%	4,612
Feb 24, 2026	42.11	42.99	42.11	42.99	42.99	2.67%	2,120
Feb 23, 2026	42.51	42.51	41.87	41.87	41.87	-1.00%	1,076
Feb 20, 2026	42.24	42.36	42.23	42.29	42.29	0.77%	1,211
Feb 19, 2026	41.87	41.97	41.72	41.97	41.97	-0.59%	3,177
Feb 18, 2026	41.86	42.39	41.86	42.22	42.22	0.56%	3,330
Feb 17, 2026	41.23	42.20	41.23	41.98	41.98	0.18%	1,595
Feb 13, 2026	41.75	42.17	41.75	41.91	41.91	1.97%	435
Feb 12, 2026	41.98	41.98	41.00	41.10	41.10	-2.03%	710
Feb 11, 2026	41.95	41.95	41.95	41.95	41.95	-0.10%	152
Feb 10, 2026	42.37	42.37	41.99	41.99	41.99	-0.60%	998
Feb 9, 2026	41.73	42.34	41.73	42.25	42.25	1.28%	2,019
Feb 6, 2026	41.72	41.72	41.72	41.72	41.72	3.38%	202
Feb 5, 2026	40.36	40.55	40.29	40.35	40.35	-1.32%	3,435
Feb 4, 2026	41.70	41.70	40.58	40.89	40.89	-2.40%	4,464
Feb 3, 2026	42.84	42.84	41.21	41.90	41.90	-0.72%	6,377
Feb 2, 2026	42.35	42.47	42.18	42.20	42.20	0.40%	954
Jan 30, 2026	42.96	42.96	42.03	42.03	42.03	-1.71%	541
Jan 29, 2026	43.00	43.00	42.38	42.76	42.76	0.39%	6,600
Jan 28, 2026	42.96	43.15	42.60	42.60	42.60	0.09%	2,779
Jan 27, 2026	42.51	42.78	42.39	42.56	42.56	1.66%	5,336
Jan 26, 2026	42.01	42.01	41.86	41.86	41.86	-0.18%	456
Jan 23, 2026	42.50	42.50	41.94	41.94	41.94	-0.53%	15,080
Jan 22, 2026	42.25	42.26	42.09	42.16	42.16	1.34%	2,359
Jan 21, 2026	41.27	41.61	40.90	41.61	41.60	1.93%	1,752
Jan 20, 2026	41.41	41.41	40.82	40.82	40.82	-2.67%	4,197
Jan 16, 2026	41.85	42.02	41.85	41.94	41.94	0.38%	1,098
Jan 15, 2026	42.13	42.34	41.78	41.78	41.78	0.70%	2,521
Jan 14, 2026	41.30	41.49	41.30	41.49	41.49	-0.14%	1,126
Jan 13, 2026	41.57	41.65	41.40	41.55	41.55	-0.40%	1,807
Jan 12, 2026	41.14	41.71	41.14	41.71	41.71	1.39%	3,343
Jan 9, 2026	40.98	41.14	40.98	41.14	41.14	1.09%	733
Jan 8, 2026	40.67	40.96	40.67	40.70	40.70	-0.96%	1,694
Jan 7, 2026	41.44	41.44	40.84	41.09	41.09	-0.89%	6,161
Jan 6, 2026	40.49	41.46	40.49	41.46	41.46	2.11%	2,165
Jan 5, 2026	40.58	40.61	40.20	40.61	40.61	1.70%	11,993
Jan 2, 2026	39.72	39.93	39.51	39.93	39.93	3.49%	4,869
Dec 31, 2025	38.58	38.58	38.58	38.58	38.58	-0.69%	894
Dec 30, 2025	39.09	39.09	38.85	38.85	38.85	-0.20%	1,710
Dec 29, 2025	38.82	39.03	38.82	38.93	38.93	-0.40%	2,301
Dec 26, 2025	38.95	39.09	38.91	39.09	39.09	-0.06%	4,629
Dec 24, 2025	38.86	39.11	38.86	39.11	39.11	0.54%	601
Dec 23, 2025	38.92	38.95	38.90	38.90	38.90	-0.32%	1,018
Dec 22, 2025	38.85	39.20	38.85	39.03	39.02	0.79%	3,278
Dec 19, 2025	38.59	38.77	38.59	38.72	38.72	1.56%	694
Dec 18, 2025	38.42	38.42	38.13	38.13	38.12	1.19%	1,684
Dec 17, 2025	38.65	38.65	37.68	37.68	37.67	-1.91%	823
Dec 16, 2025	38.27	38.45	38.27	38.41	38.41	-0.92%	2,745
Dec 15, 2025	39.05	39.05	38.68	38.77	38.76	-0.43%	3,826
Dec 12, 2025	39.77	39.77	38.94	38.94	38.93	-2.41%	1,789
Dec 11, 2025	39.71	39.90	39.71	39.90	39.89	-0.36%	2,438
Dec 10, 2025	39.64	40.17	39.61	40.04	40.04	1.25%	5,927
Dec 9, 2025	39.28	39.60	39.28	39.55	39.54	0.71%	10,445
Dec 8, 2025	39.42	39.42	39.25	39.27	39.26	0.53%	1,395
Dec 5, 2025	39.15	39.19	39.06	39.06	39.06	-0.01%	2,031
Dec 4, 2025	38.95	39.07	38.95	39.07	39.06	0.35%	3,606
Dec 3, 2025	38.74	38.93	38.69	38.93	38.93	0.73%	51,898
Dec 2, 2025	38.69	38.71	38.57	38.65	38.64	0.19%	1,541
Dec 1, 2025	38.61	39.20	38.45	38.58	38.57	-1.02%	14,090
Nov 28, 2025	38.98	38.98	38.98	38.98	38.97	0.68%	82
Nov 26, 2025	38.35	38.71	38.35	38.71	38.71	1.94%	3,104
Nov 25, 2025	37.61	37.97	37.61	37.97	37.97	1.59%	1,792
Nov 24, 2025	36.61	37.38	36.61	37.38	37.38	2.18%	4,626
Nov 21, 2025	35.99	36.60	35.99	36.58	36.58	0.93%	1,073
Nov 20, 2025	37.26	37.26	36.15	36.24	36.24	-2.85%	3,851
Nov 19, 2025	37.53	37.53	37.21	37.31	37.30	-0.52%	3,325
Nov 18, 2025	37.14	37.68	37.01	37.50	37.50	-0.81%	1,196
Nov 17, 2025	38.05	38.10	37.79	37.81	37.81	-1.14%	2,432
Nov 14, 2025	37.71	38.25	37.71	38.25	38.24	-0.37%	302
Nov 13, 2025	39.64	39.64	38.36	38.39	38.39	-3.10%	4,075
Nov 12, 2025	39.90	39.90	39.51	39.62	39.61	-0.55%	8,261
Nov 11, 2025	39.64	39.90	39.64	39.84	39.84	-0.18%	610
Nov 10, 2025	39.89	39.91	39.89	39.91	39.91	1.58%	626
Nov 7, 2025	38.89	39.29	38.38	39.29	39.29	-0.80%	2,555
Nov 6, 2025	40.14	40.14	39.35	39.61	39.60	-2.02%	3,230
Nov 5, 2025	39.81	40.43	39.81	40.42	40.42	2.99%	1,322
Nov 4, 2025	39.99	39.99	39.25	39.25	39.24	-3.16%	931
Nov 3, 2025	40.57	40.64	40.53	40.53	40.53	-0.10%	2,779
Oct 31, 2025	40.67	40.67	40.42	40.57	40.57	0.90%	1,910
Oct 30, 2025	40.58	40.58	40.21	40.21	40.21	-0.84%	777
Oct 29, 2025	40.93	40.93	40.47	40.55	40.55	0.37%	1,478
Oct 28, 2025	40.87	40.87	40.40	40.40	40.40	-1.27%	5,754
Oct 27, 2025	40.73	40.92	40.73	40.92	40.91	1.21%	1,811
Oct 24, 2025	40.51	40.51	40.36	40.43	40.43	1.71%	3,790
Oct 23, 2025	39.10	39.91	39.10	39.75	39.75	0.88%	4,661
Oct 22, 2025	39.49	39.55	38.87	39.41	39.40	-2.46%	1,423
Oct 21, 2025	40.69	40.86	40.40	40.40	40.40	-0.66%	1,263
Oct 20, 2025	40.77	40.88	40.67	40.67	40.67	2.08%	7,441
Oct 17, 2025	40.01	40.01	39.83	39.84	39.84	-1.08%	1,874
Oct 16, 2025	41.12	41.12	40.28	40.28	40.27	-1.86%	2,465
Oct 15, 2025	40.72	41.04	40.40	41.04	41.03	3.16%	3,850
Oct 14, 2025	38.78	40.34	38.78	39.78	39.78	0.07%	2,071
Oct 13, 2025	39.74	39.79	39.55	39.76	39.75	2.49%	3,250