(NY: NXTE )

33.58 +0.42 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	33.23	33.58	33.23	33.58	3,575	+0.42(+1.27%)
Oct 03, 2024	33.04	33.15	33.03	33.15	726	-0.23(-0.70%)
Oct 02, 2024	33.35	33.50	33.32	33.39	1,167	+0.05(+0.16%)
Oct 01, 2024	33.22	33.49	33.12	33.33	57,261	-0.48(-1.42%)
Sep 30, 2024	33.97	33.97	33.53	33.81	797	-0.05(-0.14%)
Sep 27, 2024	33.97	33.97	33.82	33.86	391	+0.04(+0.13%)
Sep 26, 2024	33.66	33.84	33.56	33.81	1,813	+0.64(+1.92%)
Sep 25, 2024	33.26	33.26	33.15	33.18	1,575	-0.22(-0.65%)
Sep 24, 2024	33.39	33.39	33.39	33.39	1,601	+0.34(+1.03%)
Sep 23, 2024	32.98	33.11	32.93	33.05	1,173	+0.17(+0.52%)
Sep 20, 2024	33.01	33.01	32.82	32.88	3,269	-0.49(-1.47%)
Sep 19, 2024	33.42	33.65	33.37	33.37	2,210	+0.53(+1.62%)
Sep 18, 2024	32.78	33.53	32.78	32.84	8,845	-0.03(-0.09%)
Sep 17, 2024	32.93	33.00	32.77	32.87	3,985	+0.18(+0.54%)
Sep 16, 2024	32.36	32.71	32.36	32.69	3,236	+0.03(+0.10%)
Sep 13, 2024	32.27	32.66	32.27	32.66	1,107	+0.52(+1.61%)
Sep 12, 2024	31.69	32.22	31.69	32.14	2,861	+0.07(+0.20%)
Sep 11, 2024	31.10	32.08	31.10	32.08	860	+0.99(+3.20%)
Sep 10, 2024	30.81	31.08	30.56	31.08	1,631	+0.30(+0.97%)
Sep 09, 2024	30.95	31.06	30.70	30.79	8,639	+0.25(+0.83%)
Sep 06, 2024	30.96	30.96	30.42	30.53	2,451	-0.77(-2.45%)
Sep 05, 2024	31.30	31.30	31.30	31.30	146	+0.01(+0.02%)
Sep 04, 2024	31.48	31.48	31.11	31.29	2,885	+0.01(+0.03%)
Sep 03, 2024	31.68	31.69	31.28	31.28	1,569	-1.31(-4.01%)
Aug 30, 2024	32.47	32.59	32.47	32.59	182	+0.47(+1.45%)
Aug 29, 2024	32.23	32.47	32.10	32.12	1,205	+0.02(+0.05%)
Aug 28, 2024	32.02	32.12	32.02	32.11	3,517	-0.36(-1.11%)
Aug 27, 2024	32.18	32.53	32.18	32.47	2,045	-0.00(-0.01%)
Aug 26, 2024	32.51	32.52	32.41	32.47	6,837	-0.20(-0.61%)
Aug 23, 2024	32.02	32.67	32.02	32.67	4,360	+0.90(+2.82%)
Aug 22, 2024	32.12	32.12	31.78	31.78	1,690	-0.77(-2.36%)
Aug 21, 2024	32.21	32.54	32.21	32.54	732	+0.32(+0.99%)
Aug 20, 2024	32.16	32.28	32.16	32.22	439	-0.42(-1.30%)
Aug 19, 2024	32.30	32.65	32.30	32.65	899	+0.46(+1.41%)
Aug 16, 2024	32.05	32.19	32.05	32.19	466	-0.11(-0.33%)
Aug 15, 2024	32.11	32.49	32.11	32.30	5,936	+0.93(+2.95%)
Aug 14, 2024	31.66	31.66	31.27	31.37	3,205	-0.18(-0.58%)
Aug 13, 2024	31.04	31.55	31.04	31.55	3,559	+0.94(+3.07%)
Aug 12, 2024	30.61	30.77	30.59	30.61	2,016	-0.50(-1.60%)
Aug 09, 2024	31.11	31.11	31.11	31.11	345	-0.03(-0.09%)
Aug 08, 2024	30.97	31.27	30.97	31.14	2,597	+0.85(+2.79%)
Aug 07, 2024	31.33	31.33	30.29	30.29	1,256	-0.48(-1.55%)
Aug 06, 2024	30.59	31.23	30.59	30.77	7,968	+0.51(+1.68%)
Aug 05, 2024	29.71	30.36	29.58	30.26	4,472	-0.84(-2.71%)
Aug 02, 2024	31.51	31.51	30.98	31.10	3,487	-1.20(-3.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.