Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.09	31.09	30.81	30.84	1,943	-0.35(-1.11%)
May 30, 2023	31.41	31.57	31.10	31.19	13,782	+0.04(+0.13%)
May 26, 2023	31.04	31.15	31.04	31.15	767	+0.52(+1.71%)
May 25, 2023	30.51	30.67	30.50	30.62	3,797	+0.19(+0.61%)
May 24, 2023	30.77	30.77	30.32	30.44	13,615	-0.63(-2.01%)
May 23, 2023	31.00	31.29	31.00	31.06	2,102	-0.07(-0.24%)
May 22, 2023	31.12	31.19	31.12	31.14	2,664	+0.41(+1.35%)
May 19, 2023	31.05	31.05	30.70	30.72	12,281	-0.15(-0.49%)
May 18, 2023	30.64	30.89	30.64	30.87	6,768	+0.11(+0.37%)
May 17, 2023	30.74	30.80	30.71	30.76	8,503	+0.66(+2.20%)
May 16, 2023	30.38	30.39	30.08	30.10	5,886	-0.62(-2.00%)
May 15, 2023	30.59	30.88	30.59	30.71	1,231	+0.31(+1.03%)
May 12, 2023	30.32	30.40	30.26	30.40	6,102	+0.13(+0.44%)
May 11, 2023	30.28	30.28	30.16	30.27	3,340	-0.16(-0.53%)
May 10, 2023	30.46	30.47	30.31	30.43	9,807	+0.36(+1.19%)
May 09, 2023	30.01	30.08	29.90	30.07	3,298	-0.09(-0.29%)
May 08, 2023	30.38	30.38	30.13	30.16	4,317	-0.08(-0.26%)
May 05, 2023	29.83	30.34	29.83	30.24	3,925	+0.89(+3.04%)
May 04, 2023	29.19	29.36	29.19	29.34	12,807	-0.02(-0.08%)
May 03, 2023	29.37	29.68	29.36	29.37	3,982	+0.02(+0.07%)
May 02, 2023	29.90	29.90	29.29	29.35	3,423	-0.52(-1.73%)
May 01, 2023	30.03	31.35	29.82	29.86	3,516	-0.16(-0.53%)
Apr 28, 2023	29.73	30.02	29.58	30.02	6,062	+0.21(+0.69%)
Apr 27, 2023	29.59	29.88	29.59	29.82	2,890	+0.45(+1.52%)
Apr 26, 2023	29.75	29.75	29.33	29.37	4,666	-0.55(-1.82%)
Apr 25, 2023	30.21	30.21	29.92	29.92	3,394	-0.75(-2.43%)
Apr 24, 2023	30.72	30.72	30.49	30.66	3,835	-0.13(-0.42%)
Apr 21, 2023	30.72	30.85	30.72	30.79	7,603	+0.13(+0.42%)
Apr 20, 2023	30.65	30.94	30.63	30.66	4,462	-0.28(-0.91%)
Apr 19, 2023	30.76	31.10	30.61	30.94	21,034	-0.13(-0.43%)
Apr 18, 2023	31.02	31.08	30.92	31.08	4,179	-0.13(-0.41%)
Apr 17, 2023	31.18	31.22	30.98	31.21	2,530	+0.34(+1.09%)
Apr 14, 2023	31.14	31.21	30.57	30.87	14,720	-0.28(-0.90%)
Apr 13, 2023	30.58	31.26	30.58	31.15	4,419	+0.77(+2.55%)
Apr 12, 2023	30.84	30.85	30.37	30.37	6,858	-0.49(-1.60%)
Apr 11, 2023	30.79	31.03	30.79	30.87	7,649	+0.16(+0.51%)
Apr 10, 2023	30.27	30.71	30.27	30.71	2,520	+0.21(+0.70%)
Apr 06, 2023	30.43	30.58	30.38	30.50	7,778	-0.07(-0.23%)
Apr 05, 2023	30.57	30.57	30.42	30.57	1,173	-0.53(-1.70%)
Apr 04, 2023	31.49	31.49	30.98	31.10	6,042	-0.31(-0.99%)
Apr 03, 2023	31.61	31.61	31.27	31.41	8,484	-0.22(-0.70%)
Mar 31, 2023	31.32	31.63	31.32	31.63	1,227	+0.75(+2.44%)
Mar 30, 2023	31.18	31.18	30.83	30.88	4,768	+0.32(+1.06%)
Mar 29, 2023	30.11	30.62	30.09	30.55	6,094	+0.90(+3.04%)
Mar 28, 2023	29.82	29.82	29.65	29.65	4,787	-0.19(-0.65%)
Mar 27, 2023	29.97	30.00	29.74	29.85	6,586	+0.08(+0.26%)
Mar 24, 2023	29.43	29.77	29.33	29.77	2,286	-0.06(-0.21%)
Mar 23, 2023	30.30	30.61	29.61	29.83	12,864	+0.14(+0.47%)
Mar 22, 2023	30.30	30.41	29.69	29.69	5,341	-0.77(-2.53%)
Mar 21, 2023	30.39	30.52	30.17	30.46	13,843	+0.81(+2.73%)
Mar 20, 2023	29.46	29.78	29.46	29.66	6,044	+0.33(+1.13%)
Mar 17, 2023	29.75	29.75	29.17	29.32	6,876	-0.63(-2.12%)
Mar 16, 2023	29.75	30.06	29.42	29.96	7,414	+0.11(+0.37%)
Mar 15, 2023	29.91	29.91	29.36	29.85	9,496	-0.60(-1.98%)
Mar 14, 2023	30.85	30.85	30.25	30.45	5,088	+0.28(+0.92%)
Mar 13, 2023	29.57	30.43	29.57	30.18	6,218	+0.33(+1.10%)
Mar 10, 2023	30.98	30.98	29.65	29.85	24,929	-1.07(-3.46%)
Mar 09, 2023	31.95	31.95	30.92	30.92	14,845	-0.74(-2.34%)
Mar 08, 2023	31.29	31.66	31.29	31.66	5,215	+0.34(+1.08%)
Mar 07, 2023	31.46	31.59	31.30	31.32	7,097	-0.53(-1.65%)
Mar 06, 2023	32.13	32.24	31.81	31.84	6,375	-0.17(-0.52%)
Mar 03, 2023	31.47	32.11	31.47	32.01	2,157	+0.58(+1.85%)
Mar 02, 2023	30.98	31.43	30.90	31.43	3,587	+0.25(+0.79%)
Mar 01, 2023	31.35	31.39	31.14	31.18	18,311	-0.05(-0.17%)
Feb 28, 2023	31.26	31.38	31.23	31.24	3,802	+0.01(+0.03%)
Feb 27, 2023	31.35	31.42	31.18	31.23	7,824	+0.38(+1.24%)
Feb 24, 2023	30.84	31.00	30.71	30.84	3,845	-0.89(-2.80%)
Feb 23, 2023	31.63	31.83	31.27	31.73	5,503	+0.33(+1.07%)
Feb 22, 2023	31.42	31.68	31.39	31.40	6,567	+0.02(+0.07%)
Feb 21, 2023	31.93	31.93	31.38	31.38	22,860	-1.29(-3.96%)
Feb 17, 2023	32.50	32.67	32.30	32.67	8,783	-0.21(-0.62%)
Feb 16, 2023	33.28	33.45	32.88	32.88	18,073	-0.88(-2.61%)
Feb 15, 2023	33.02	33.76	33.02	33.76	5,286	+0.52(+1.56%)
Feb 14, 2023	32.62	33.36	32.62	33.24	6,201	+0.09(+0.26%)
Feb 13, 2023	32.66	33.21	32.62	33.15	23,722	+0.40(+1.22%)
Feb 10, 2023	32.62	32.81	32.59	32.75	3,030	-0.16(-0.49%)
Feb 09, 2023	33.74	33.78	32.73	32.91	23,496	-0.32(-0.97%)
Feb 08, 2023	33.96	33.96	33.22	33.24	23,911	-0.67(-1.98%)
Feb 07, 2023	33.64	33.93	33.19	33.91	18,071	+0.30(+0.90%)
Feb 06, 2023	33.51	33.70	33.50	33.61	25,708	-0.47(-1.37%)
Feb 03, 2023	34.11	34.58	33.99	34.07	5,469	-0.70(-2.01%)
Feb 02, 2023	34.98	35.21	34.49	34.77	14,521	+0.79(+2.31%)
Feb 01, 2023	33.24	34.08	33.09	33.99	8,884	+0.80(+2.43%)
Jan 31, 2023	32.74	33.18	32.74	33.18	4,923	+0.76(+2.35%)
Jan 30, 2023	32.75	32.77	32.42	32.42	9,013	-0.80(-2.40%)
Jan 27, 2023	32.62	33.38	32.62	33.22	4,689	+0.45(+1.38%)
Jan 26, 2023	32.52	32.77	32.41	32.77	7,926	+0.12(+0.36%)
Jan 25, 2023	32.29	32.70	31.97	32.65	17,348	-0.12(-0.36%)
Jan 24, 2023	32.78	32.91	32.67	32.77	5,753	-0.22(-0.66%)
Jan 23, 2023	32.70	33.06	32.70	32.99	26,686	+0.88(+2.73%)
Jan 20, 2023	31.65	32.11	31.65	32.11	7,989	+0.64(+2.04%)
Jan 19, 2023	31.67	31.69	31.47	31.47	4,832	-0.94(-2.91%)
Jan 18, 2023	33.15	33.15	32.41	32.41	4,231	-0.45(-1.36%)
Jan 17, 2023	32.66	32.88	32.66	32.86	10,368	+0.21(+0.64%)
Jan 13, 2023	32.20	32.66	32.20	32.65	7,098	+0.18(+0.54%)
Jan 12, 2023	32.06	32.47	31.70	32.47	2,070	+0.61(+1.91%)
Jan 11, 2023	31.26	31.88	31.26	31.86	5,627	+0.79(+2.53%)
Jan 10, 2023	30.66	31.08	30.62	31.08	29,103	+0.70(+2.29%)
Jan 09, 2023	30.37	30.84	30.37	30.38	5,388	+0.36(+1.21%)
Jan 06, 2023	29.29	30.09	28.91	30.02	9,818	+1.05(+3.63%)
Jan 05, 2023	29.11	29.12	28.92	28.97	6,366	-0.48(-1.62%)
Jan 04, 2023	29.07	29.47	29.07	29.45	9,149	+0.74(+2.58%)
Jan 03, 2023	29.29	29.33	28.60	28.71	68,299	-0.25(-0.85%)
Dec 30, 2022	28.74	28.95	28.60	28.95	98,026	-0.05(-0.17%)
Dec 29, 2022	28.80	29.09	28.80	29.00	12,422	+0.82(+2.91%)
Dec 28, 2022	28.76	28.76	28.18	28.18	17,209	-0.56(-1.96%)
Dec 27, 2022	29.00	29.01	28.72	28.74	8,941	-0.70(-2.38%)
Dec 23, 2022	29.47	29.47	29.36	29.45	2,824	-0.33(-1.10%)
Dec 22, 2022	29.55	29.77	29.18	29.77	8,806	-0.65(-2.14%)
Dec 21, 2022	30.28	30.79	30.28	30.42	12,994	+0.45(+1.50%)
Dec 20, 2022	29.80	31.18	29.79	29.97	21,762	-0.09(-0.29%)
Dec 19, 2022	30.92	30.92	29.99	30.06	8,382	-0.74(-2.41%)
Dec 16, 2022	30.67	30.98	30.61	30.80	12,308	-0.62(-1.98%)
Dec 15, 2022	31.64	31.67	31.36	31.43	19,994	-1.04(-3.22%)
Dec 14, 2022	32.60	32.94	32.15	32.47	14,270	+0.09(+0.27%)
Dec 13, 2022	32.95	36.04	32.15	32.38	98,240	+0.79(+2.51%)
Dec 12, 2022	31.36	31.59	31.34	31.59	846	+0.21(+0.67%)
Dec 09, 2022	31.57	31.79	31.38	31.38	4,403	-0.13(-0.40%)
Dec 08, 2022	31.68	31.68	31.39	31.51	8,256	+0.34(+1.08%)
Dec 07, 2022	31.10	31.38	31.10	31.17	3,282	-0.08(-0.26%)
Dec 06, 2022	31.63	31.63	31.16	31.25	2,024	-0.86(-2.68%)
Dec 05, 2022	32.80	32.80	32.05	32.11	3,933	-0.89(-2.68%)
Dec 02, 2022	32.79	33.08	32.79	33.00	7,305	+0.24(+0.73%)
Dec 01, 2022	32.80	32.95	32.70	32.76	8,791	-0.21(-0.63%)
Nov 30, 2022	31.72	32.96	31.66	32.96	17,343	+1.41(+4.47%)
Nov 29, 2022	31.86	31.86	31.54	31.56	3,537	+0.06(+0.18%)
Nov 28, 2022	31.56	31.56	31.49	31.50	5,625	-0.87(-2.68%)
Nov 25, 2022	32.39	32.49	32.35	32.37	4,160	-0.01(-0.02%)
Nov 23, 2022	32.26	32.88	32.15	32.37	21,884	+0.31(+0.97%)
Nov 22, 2022	31.78	32.06	31.78	32.06	6,174	+0.38(+1.21%)
Nov 21, 2022	31.90	31.90	31.58	31.68	21,390	-0.46(-1.42%)
Nov 18, 2022	32.28	32.28	31.98	32.13	3,225	-0.22(-0.68%)
Nov 17, 2022	32.13	32.35	32.13	32.35	5,719	-0.20(-0.62%)
Nov 16, 2022	32.58	32.74	32.45	32.55	8,601	-0.74(-2.21%)
Nov 15, 2022	33.25	33.60	33.20	33.29	3,739	+0.82(+2.54%)
Nov 14, 2022	32.69	33.20	32.47	32.47	22,322	-0.49(-1.49%)
Nov 11, 2022	32.83	33.08	32.83	32.96	5,760	+0.61(+1.88%)
Nov 10, 2022	31.01	32.61	30.93	32.35	5,315	+2.72(+9.17%)
Nov 09, 2022	29.87	29.87	29.63	29.63	5,512	-0.55(-1.84%)
Nov 08, 2022	29.89	30.47	29.89	30.18	4,348	+0.55(+1.85%)
Nov 07, 2022	29.55	29.70	29.45	29.64	2,327	+0.11(+0.37%)
Nov 04, 2022	29.63	29.63	29.12	29.53	4,512	+0.45(+1.55%)
Nov 03, 2022	28.83	29.29	28.83	29.08	3,084	-0.08(-0.27%)
Nov 02, 2022	29.86		29.16	29.16	4,214	-0.60(-2.02%)
Nov 01, 2022	29.93	30.01	29.74	29.76	7,685	+0.07(+0.22%)
Oct 31, 2022	29.64	29.88	29.61	29.69	24,839	-0.10(-0.32%)
Oct 28, 2022	29.14	29.79	29.14	29.79	8,346	+0.59(+2.01%)
Oct 27, 2022	29.39	29.45	29.20	29.20	9,845	-0.26(-0.90%)
Oct 26, 2022	29.89	29.89	29.37	29.46	7,027	+0.56(+1.94%)
Oct 25, 2022	28.67	28.90	28.66	28.90	1,351	+1.03(+3.71%)
Oct 24, 2022	27.37	27.93	27.37	27.87	2,280	-0.16(-0.58%)
Oct 21, 2022	27.72	28.11	27.39	28.03	13,367	+0.61(+2.21%)
Oct 20, 2022	28.03	28.09	27.38	27.42	18,848	-0.21(-0.75%)
Oct 19, 2022	27.66	27.66	27.54	27.63	297,893	-0.52(-1.86%)
Oct 18, 2022	28.19	28.91	28.15	28.16	25,879	+0.31(+1.10%)
Oct 17, 2022	27.89	27.92	27.85	27.85	450	+0.63(+2.32%)
Oct 14, 2022	27.42	27.42	27.22	27.22	3,607	-0.99(-3.50%)
Oct 13, 2022	26.79	28.61	26.79	28.21	16,157	+0.49(+1.75%)
Oct 12, 2022	27.77	27.87	27.69	27.72	5,306	-0.12(-0.43%)
Oct 11, 2022	28.06	28.11	27.69	27.84	5,747	-0.48(-1.69%)
Oct 10, 2022	28.32	28.32	28.32	28.32	104	-0.54(-1.88%)
Oct 07, 2022	29.25	29.25	28.86	28.86	1,572	-1.28(-4.25%)
Oct 06, 2022	30.47	30.90	30.09	30.14	14,761	-0.40(-1.32%)
Oct 05, 2022	30.59	30.87	30.14	30.55	12,399	-0.61(-1.95%)
Oct 04, 2022	31.15	31.68	30.92	31.16	34,772	+1.34(+4.50%)
Oct 03, 2022	29.23	30.09	29.22	29.82	404,515	+0.44(+1.50%)
Sep 30, 2022	29.67	29.67	29.37	29.37	15,879	+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.

(NY: NXTE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: NXTE )

Historical Prices

Sections

Services