(NXTE)
AMEX: NXTE
· Real-Time Price · USD
34.87
-0.00 (-0.00%)
At close: Aug 15, 2025, 9:42 AM
34.78
-0.27%
After-hours: Aug 15, 2025, 04:04 PM EDT
NXTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.26% | 172 |
| Aug 14, 2025 | 34.78 | 34.87 | 34.71 | 34.87 | 34.87 | -0.66% | 2,341 |
| Aug 13, 2025 | 34.86 | 35.10 | 34.86 | 35.10 | 35.10 | 1.80% | 733 |
| Aug 12, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 2.04% | 100 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.79 | 33.79 | 33.79 | -0.76% | 2,300 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.97 | 34.05 | 34.05 | 0.24% | 11,736 |
| Aug 7, 2025 | 34.17 | 34.28 | 33.88 | 33.97 | 33.97 | 0.59% | 5,927 |
| Aug 6, 2025 | 33.68 | 33.84 | 33.68 | 33.77 | 33.77 | -0.41% | 2,441 |
| Aug 5, 2025 | 33.90 | 34.03 | 33.90 | 33.91 | 33.91 | -1.02% | 2,300 |
| Aug 4, 2025 | 34.14 | 34.29 | 33.94 | 34.26 | 34.26 | 1.84% | 2,104 |
| Aug 1, 2025 | 33.63 | 33.83 | 33.52 | 33.64 | 33.64 | -1.06% | 7,508 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.00 | 34.00 | 34.00 | -2.19% | 2,645 |
| Jul 30, 2025 | 35.15 | 35.15 | 34.76 | 34.76 | 34.76 | -0.91% | 619 |
| Jul 29, 2025 | 35.22 | 35.26 | 35.08 | 35.08 | 35.08 | -1.54% | 27,936 |
| Jul 28, 2025 | 35.82 | 35.82 | 35.63 | 35.63 | 35.63 | -0.86% | 1,500 |
| Jul 25, 2025 | 35.72 | 35.97 | 35.72 | 35.94 | 35.94 | -0.08% | 77,610 |
| Jul 24, 2025 | 36.12 | 36.12 | 35.97 | 35.97 | 35.97 | -1.24% | 507 |
| Jul 23, 2025 | 36.45 | 36.45 | 36.33 | 36.42 | 36.42 | 0.89% | 18,747 |
| Jul 22, 2025 | 35.72 | 36.15 | 35.64 | 36.10 | 36.10 | 0.67% | 3,740 |
| Jul 21, 2025 | 36.19 | 36.19 | 35.85 | 35.86 | 35.86 | -0.08% | 25,201 |