Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NXTE )

33.62 -0.18 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.84 30.13 29.69 30.13 6,041 +0.21(+0.69%)
Apr 27, 2023 29.70 29.99 29.70 29.92 2,879 +0.45(+1.52%)
Apr 26, 2023 29.86 29.86 29.43 29.48 4,650 -0.55(-1.82%)
Apr 25, 2023 30.32 30.32 30.02 30.02 3,381 -0.75(-2.43%)
Apr 24, 2023 30.83 30.83 30.60 30.77 3,821 -0.13(-0.42%)
Apr 21, 2023 30.83 30.96 30.83 30.90 7,576 +0.13(+0.42%)
Apr 20, 2023 30.76 31.05 30.74 30.77 4,446 -0.28(-0.91%)
Apr 19, 2023 30.87 31.21 30.72 31.06 20,959 -0.13(-0.43%)
Apr 18, 2023 31.13 31.19 31.03 31.19 4,164 -0.13(-0.41%)
Apr 17, 2023 31.29 31.33 31.09 31.32 2,521 +0.34(+1.09%)
Apr 14, 2023 31.25 31.32 30.68 30.98 14,668 -0.28(-0.90%)
Apr 13, 2023 30.69 31.37 30.69 31.26 4,404 +0.78(+2.55%)
Apr 12, 2023 30.95 30.96 30.48 30.48 6,833 -0.50(-1.60%)
Apr 11, 2023 30.90 31.14 30.90 30.98 7,621 +0.16(+0.51%)
Apr 10, 2023 30.38 30.82 30.38 30.82 2,511 +0.22(+0.70%)
Apr 06, 2023 30.53 30.69 30.48 30.61 7,750 -0.07(-0.23%)
Apr 05, 2023 30.68 30.68 30.53 30.68 1,169 -0.53(-1.70%)
Apr 04, 2023 31.61 31.61 31.09 31.21 6,021 -0.31(-0.99%)
Apr 03, 2023 31.72 31.72 31.38 31.52 8,454 -0.22(-0.70%)
Mar 31, 2023 31.44 31.74 31.44 31.74 1,222 +0.75(+2.44%)
Mar 30, 2023 31.29 31.29 30.94 30.99 4,751 +0.32(+1.06%)
Mar 29, 2023 30.22 30.73 30.20 30.66 6,072 +0.90(+3.04%)
Mar 28, 2023 29.93 29.93 29.76 29.76 4,770 -0.20(-0.65%)
Mar 27, 2023 30.08 30.11 29.85 29.95 6,563 +0.08(+0.26%)
Mar 24, 2023 29.53 29.88 29.43 29.88 2,278 -0.06(-0.21%)
Mar 23, 2023 30.41 30.72 29.72 29.94 12,818 +0.14(+0.47%)
Mar 22, 2023 30.41 30.51 29.80 29.80 5,322 -0.77(-2.53%)
Mar 21, 2023 30.49 30.63 30.28 30.57 13,794 +0.81(+2.73%)
Mar 20, 2023 29.56 29.89 29.56 29.76 6,023 +0.33(+1.13%)
Mar 17, 2023 29.86 29.86 29.28 29.43 6,851 -0.64(-2.12%)
Mar 16, 2023 29.86 30.17 29.52 30.07 7,387 +0.11(+0.37%)
Mar 15, 2023 30.02 30.02 29.46 29.96 9,462 -0.61(-1.98%)
Mar 14, 2023 30.96 30.96 30.36 30.56 5,070 +0.28(+0.92%)
Mar 13, 2023 29.67 30.53 29.67 30.28 6,196 +0.33(+1.10%)
Mar 10, 2023 31.09 31.09 29.76 29.95 24,840 -1.07(-3.46%)
Mar 09, 2023 32.06 32.06 31.03 31.03 14,792 -0.74(-2.34%)
Mar 08, 2023 31.40 31.77 31.40 31.77 5,196 +0.34(+1.08%)
Mar 07, 2023 31.58 31.70 31.41 31.43 7,072 -0.53(-1.65%)
Mar 06, 2023 32.24 32.36 31.93 31.96 6,352 -0.17(-0.52%)
Mar 03, 2023 31.59 32.22 31.59 32.13 2,150 +0.58(+1.85%)
Mar 02, 2023 31.09 31.55 31.01 31.54 3,574 +0.25(+0.79%)
Mar 01, 2023 31.47 31.51 31.25 31.30 18,245 -0.05(-0.17%)
Feb 28, 2023 31.37 31.50 31.34 31.35 3,789 +0.01(+0.03%)
Feb 27, 2023 31.47 31.54 31.29 31.34 7,796 +0.38(+1.24%)
Feb 24, 2023 30.95 31.11 30.82 30.96 3,831 -0.89(-2.80%)
Feb 23, 2023 31.74 31.94 31.38 31.85 5,483 +0.34(+1.07%)
Feb 22, 2023 31.54 31.80 31.51 31.51 6,544 +0.02(+0.07%)
Feb 21, 2023 32.04 32.04 31.49 31.49 22,778 -1.30(-3.96%)
Feb 17, 2023 32.61 32.79 32.42 32.79 8,751 -0.21(-0.62%)
Feb 16, 2023 33.40 33.57 32.99 32.99 18,008 -0.88(-2.61%)
Feb 15, 2023 33.13 33.88 33.13 33.88 5,268 +0.52(+1.56%)
Feb 14, 2023 32.74 33.48 32.74 33.36 6,179 +0.09(+0.26%)
Feb 13, 2023 32.78 33.33 32.74 33.27 23,637 +0.40(+1.22%)
Feb 10, 2023 32.74 32.93 32.71 32.87 3,020 -0.16(-0.49%)
Feb 09, 2023 33.86 33.90 32.85 33.03 23,412 -0.32(-0.97%)
Feb 08, 2023 34.09 34.09 33.34 33.36 23,826 -0.67(-1.98%)
Feb 07, 2023 33.76 34.06 33.31 34.03 18,006 +0.30(+0.90%)
Feb 06, 2023 33.63 33.82 33.62 33.73 25,616 -0.47(-1.37%)
Feb 03, 2023 34.23 34.70 34.12 34.20 5,449 -0.70(-2.01%)
Feb 02, 2023 35.11 35.34 34.62 34.90 14,469 +0.79(+2.31%)
Feb 01, 2023 33.36 34.20 33.21 34.11 8,852 +0.81(+2.43%)
Jan 31, 2023 32.86 33.30 32.86 33.30 4,906 +0.76(+2.35%)
Jan 30, 2023 32.87 32.89 32.54 32.54 8,981 -0.80(-2.40%)
Jan 27, 2023 32.74 33.50 32.74 33.34 4,672 +0.45(+1.38%)
Jan 26, 2023 32.64 32.88 32.53 32.88 7,898 +0.12(+0.36%)
Jan 25, 2023 32.41 32.81 32.08 32.77 17,286 -0.12(-0.36%)
Jan 24, 2023 32.90 33.02 32.79 32.88 5,732 -0.22(-0.66%)
Jan 23, 2023 32.82 33.18 32.82 33.10 26,591 +0.88(+2.73%)
Jan 20, 2023 31.76 32.22 31.76 32.22 7,960 +0.64(+2.04%)
Jan 19, 2023 31.78 31.80 31.58 31.58 4,815 -0.95(-2.91%)
Jan 18, 2023 33.27 33.27 32.53 32.53 4,216 -0.45(-1.36%)
Jan 17, 2023 32.78 32.99 32.78 32.97 10,331 +0.21(+0.64%)
Jan 13, 2023 32.32 32.78 32.32 32.77 7,073 +0.18(+0.54%)
Jan 12, 2023 32.17 32.59 31.81 32.59 2,063 +0.61(+1.91%)
Jan 11, 2023 31.37 31.99 31.37 31.98 5,607 +0.79(+2.53%)
Jan 10, 2023 30.77 31.19 30.73 31.19 28,999 +0.70(+2.29%)
Jan 09, 2023 30.47 30.95 30.47 30.49 5,368 +0.36(+1.21%)
Jan 06, 2023 29.39 30.20 29.02 30.13 9,783 +1.05(+3.63%)
Jan 05, 2023 29.21 29.22 29.03 29.07 6,343 -0.48(-1.62%)
Jan 04, 2023 29.18 29.57 29.18 29.55 9,116 +0.74(+2.58%)
Jan 03, 2023 29.39 29.43 28.70 28.81 68,055 -0.25(-0.85%)
Dec 30, 2022 28.85 29.06 28.70 29.06 97,675 -0.05(-0.17%)
Dec 29, 2022 28.91 29.20 28.91 29.11 12,377 +0.82(+2.91%)
Dec 28, 2022 28.87 28.87 28.28 28.28 17,147 -0.57(-1.96%)
Dec 27, 2022 29.11 29.12 28.83 28.85 8,909 -0.70(-2.38%)
Dec 23, 2022 29.57 29.57 29.46 29.55 2,814 -0.33(-1.10%)
Dec 22, 2022 29.65 29.88 29.28 29.88 8,775 -0.65(-2.14%)
Dec 21, 2022 30.39 30.90 30.39 30.53 12,948 +0.45(+1.50%)
Dec 20, 2022 29.91 31.29 29.90 30.08 21,685 -0.09(-0.29%)
Dec 19, 2022 31.03 31.03 30.10 30.17 8,352 -0.75(-2.41%)
Dec 16, 2022 30.78 31.09 30.71 30.91 12,264 -0.62(-1.98%)
Dec 15, 2022 31.75 31.78 31.47 31.54 19,923 -1.05(-3.22%)
Dec 14, 2022 32.72 33.06 32.26 32.59 14,219 +0.09(+0.27%)
Dec 13, 2022 33.07 36.17 32.27 32.50 97,889 +0.80(+2.51%)
Dec 12, 2022 31.47 31.70 31.45 31.70 843 +0.21(+0.67%)
Dec 09, 2022 31.69 31.90 31.49 31.49 4,387 -0.13(-0.40%)
Dec 08, 2022 31.79 31.79 31.51 31.62 8,226 +0.34(+1.08%)
Dec 07, 2022 31.21 31.49 31.21 31.28 3,271 -0.08(-0.26%)
Dec 06, 2022 31.75 31.75 31.27 31.36 2,017 -0.86(-2.68%)
Dec 05, 2022 32.91 32.91 32.17 32.23 3,919 -0.89(-2.68%)
Dec 02, 2022 32.90 33.20 32.90 33.11 7,278 +0.24(+0.73%)
Dec 01, 2022 32.91 33.07 32.82 32.87 8,759 -0.21(-0.63%)
Nov 30, 2022 31.83 33.08 31.77 33.08 17,280 +1.41(+4.47%)
Nov 29, 2022 31.97 31.97 31.65 31.67 3,524 +0.06(+0.18%)
Nov 28, 2022 31.68 31.68 31.61 31.61 5,605 -0.87(-2.68%)
Nov 25, 2022 32.51 32.61 32.47 32.48 4,145 -0.01(-0.02%)
Nov 23, 2022 32.38 33.00 32.27 32.49 21,806 +0.31(+0.97%)
Nov 22, 2022 31.89 32.18 31.89 32.18 6,152 +0.39(+1.21%)
Nov 21, 2022 32.01 32.01 31.70 31.79 21,314 -0.46(-1.42%)
Nov 18, 2022 32.40 32.40 32.09 32.25 3,213 -0.22(-0.68%)
Nov 17, 2022 32.24 32.47 32.24 32.47 5,699 -0.20(-0.62%)
Nov 16, 2022 32.70 32.85 32.56 32.67 8,570 -0.74(-2.21%)
Nov 15, 2022 33.37 33.72 33.32 33.41 3,726 +0.83(+2.54%)
Nov 14, 2022 32.81 33.32 32.58 32.58 22,242 -0.49(-1.49%)
Nov 11, 2022 32.94 33.20 32.94 33.07 5,739 +0.61(+1.88%)
Nov 10, 2022 31.12 32.73 31.04 32.46 5,296 +2.73(+9.17%)
Nov 09, 2022 29.98 29.98 29.74 29.74 5,492 -0.56(-1.84%)
Nov 08, 2022 30.00 30.58 30.00 30.29 4,332 +0.55(+1.85%)
Nov 07, 2022 29.65 29.80 29.56 29.74 2,319 +0.11(+0.37%)
Nov 04, 2022 29.73 29.73 29.23 29.63 4,496 +0.45(+1.55%)
Nov 03, 2022 28.93 29.40 28.93 29.18 3,073 -0.08(-0.27%)
Nov 02, 2022 29.97 29.26 29.26 4,199 -0.60(-2.02%)
Nov 01, 2022 30.04 30.12 29.84 29.86 7,658 +0.07(+0.22%)
Oct 31, 2022 29.74 29.99 29.71 29.80 24,750 -0.10(-0.32%)
Oct 28, 2022 29.25 29.89 29.25 29.89 8,316 +0.59(+2.01%)
Oct 27, 2022 29.50 29.56 29.30 29.30 9,810 -0.27(-0.90%)
Oct 26, 2022 30.00 30.00 29.47 29.57 7,002 +0.56(+1.94%)
Oct 25, 2022 28.77 29.01 28.76 29.01 1,346 +1.04(+3.71%)
Oct 24, 2022 27.46 28.03 27.46 27.97 2,271 -0.16(-0.58%)
Oct 21, 2022 27.82 28.21 27.48 28.13 13,319 +0.61(+2.21%)
Oct 20, 2022 28.13 28.19 27.48 27.52 18,780 -0.21(-0.75%)
Oct 19, 2022 27.76 27.76 27.64 27.73 296,827 -0.53(-1.86%)
Oct 18, 2022 28.29 29.01 28.25 28.26 25,787 +0.31(+1.10%)
Oct 17, 2022 27.99 28.02 27.95 27.95 449 +0.63(+2.32%)
Oct 14, 2022 27.52 27.52 27.32 27.32 3,595 -0.99(-3.50%)
Oct 13, 2022 26.89 28.71 26.89 28.31 16,100 +0.49(+1.75%)
Oct 12, 2022 27.87 27.97 27.79 27.82 5,287 -0.12(-0.43%)
Oct 11, 2022 28.16 28.21 27.79 27.94 5,726 -0.48(-1.69%)
Oct 10, 2022 28.42 28.42 28.42 28.42 103 -0.55(-1.88%)
Oct 07, 2022 29.36 29.36 28.97 28.97 1,566 -1.28(-4.25%)
Oct 06, 2022 30.58 31.01 30.20 30.25 14,708 -0.41(-1.32%)
Oct 05, 2022 30.70 30.98 30.25 30.66 12,354 -0.61(-1.95%)
Oct 04, 2022 31.26 31.79 31.03 31.27 34,647 +1.35(+4.50%)
Oct 03, 2022 29.34 30.20 29.33 29.92 403,069 +0.44(+1.50%)
Sep 30, 2022 29.78 29.78 29.48 29.48 15,822 +0.03(+0.11%)
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.