NXTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	42.79	43.32	42.79	43.27	43.21	-0.53%	1,804
Feb 25, 2026	43.52	43.69	43.50	43.50	43.44	1.20%	4,612
Feb 24, 2026	42.11	42.99	42.11	42.99	42.93	2.67%	2,120
Feb 23, 2026	42.51	42.51	41.87	41.87	41.81	-1.00%	1,076
Feb 20, 2026	42.24	42.36	42.23	42.29	42.24	0.77%	1,211
Feb 19, 2026	41.87	41.97	41.72	41.97	41.91	-0.59%	3,177
Feb 18, 2026	41.86	42.39	41.86	42.22	42.16	0.56%	3,330
Feb 17, 2026	41.23	42.20	41.23	41.98	41.92	0.18%	1,595
Feb 13, 2026	41.75	42.17	41.75	41.91	41.85	1.97%	435
Feb 12, 2026	41.98	41.98	41.00	41.10	41.04	-2.03%	710
Feb 11, 2026	41.95	41.95	41.95	41.95	41.90	-0.10%	152
Feb 10, 2026	42.37	42.37	41.99	41.99	41.94	-0.60%	998
Feb 9, 2026	41.73	42.34	41.73	42.25	42.19	1.28%	2,019
Feb 6, 2026	41.72	41.72	41.72	41.72	41.66	3.38%	202
Feb 5, 2026	40.36	40.55	40.29	40.35	40.30	-1.32%	3,435
Feb 4, 2026	41.70	41.70	40.58	40.89	40.83	-2.40%	4,464
Feb 3, 2026	42.84	42.84	41.21	41.90	41.84	-0.72%	6,380
Feb 2, 2026	42.35	42.47	42.18	42.20	42.14	0.40%	954
Jan 30, 2026	42.96	42.96	42.03	42.03	41.97	-1.71%	541
Jan 29, 2026	43.00	43.00	42.38	42.76	42.71	0.39%	6,600
Jan 28, 2026	42.96	43.15	42.60	42.60	42.54	0.09%	2,779
Jan 27, 2026	42.51	42.78	42.39	42.56	42.50	1.66%	5,336
Jan 26, 2026	42.01	42.01	41.86	41.86	41.80	-0.18%	456
Jan 23, 2026	42.50	42.50	41.94	41.94	41.88	-0.53%	15,080
Jan 22, 2026	42.25	42.26	42.09	42.16	42.10	1.34%	2,359
Jan 21, 2026	41.27	41.61	40.90	41.61	41.55	1.93%	1,752
Jan 20, 2026	41.41	41.41	40.82	40.82	40.76	-2.67%	4,197
Jan 16, 2026	41.85	42.02	41.85	41.94	41.88	0.38%	1,098
Jan 15, 2026	42.13	42.34	41.78	41.78	41.72	0.70%	2,521
Jan 14, 2026	41.30	41.49	41.30	41.49	41.43	-0.14%	1,126
Jan 13, 2026	41.57	41.65	41.40	41.55	41.49	-0.40%	1,807
Jan 12, 2026	41.14	41.71	41.14	41.71	41.65	1.39%	3,343
Jan 9, 2026	40.98	41.14	40.98	41.14	41.08	1.09%	733
Jan 8, 2026	40.67	40.96	40.67	40.70	40.64	-0.96%	1,694
Jan 7, 2026	41.44	41.44	40.84	41.09	41.03	-0.89%	6,161
Jan 6, 2026	40.49	41.46	40.49	41.46	41.40	2.11%	2,165
Jan 5, 2026	40.58	40.61	40.20	40.61	40.55	1.70%	11,993
Jan 2, 2026	39.72	39.93	39.51	39.93	39.87	3.49%	4,869
Dec 31, 2025	38.58	38.58	38.58	38.58	38.53	-0.69%	894
Dec 30, 2025	39.09	39.09	38.85	38.85	38.80	-0.20%	1,710
Dec 29, 2025	38.82	39.03	38.82	38.93	38.88	-0.40%	2,301
Dec 26, 2025	38.95	39.09	38.91	39.09	39.03	-0.06%	4,629
Dec 24, 2025	38.86	39.11	38.86	39.11	39.05	0.54%	601
Dec 23, 2025	38.92	38.95	38.90	38.90	38.85	-0.32%	1,018
Dec 22, 2025	38.85	39.20	38.85	39.03	38.97	0.79%	3,278
Dec 19, 2025	38.59	38.77	38.59	38.72	38.66	1.56%	694
Dec 18, 2025	38.42	38.42	38.13	38.13	38.07	1.19%	1,684
Dec 17, 2025	38.65	38.65	37.68	37.68	37.62	-1.91%	823
Dec 16, 2025	38.27	38.45	38.27	38.41	38.36	-0.92%	2,745
Dec 15, 2025	39.05	39.05	38.68	38.77	38.71	-0.43%	3,826
Dec 12, 2025	39.77	39.77	38.94	38.94	38.88	-2.41%	1,789
Dec 11, 2025	39.71	39.90	39.71	39.90	39.84	-0.36%	2,438
Dec 10, 2025	39.64	40.17	39.61	40.04	39.98	1.25%	5,927
Dec 9, 2025	39.28	39.60	39.28	39.55	39.49	0.71%	10,445
Dec 8, 2025	39.42	39.42	39.25	39.27	39.21	0.53%	1,395
Dec 5, 2025	39.15	39.19	39.06	39.06	39.01	-0.01%	2,031
Dec 4, 2025	38.95	39.07	38.95	39.07	39.01	0.35%	3,606
Dec 3, 2025	38.74	38.93	38.69	38.93	38.87	0.73%	51,898