Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.77 | 0.20 | 2.64% | 7.62 | 7.96 | 7.60 | 7,029,631 |
| May 23 2024 | 7.57 | 0.03 | 0.40% | 7.64 | 7.705 | 7.545 | 3,588,438 |
| May 22 2024 | 7.54 | -0.52 | -6.45% | 8.00 | 8.04 | 7.505 | 7,991,893 |
| May 21 2024 | 8.06 | -0.06 | -0.74% | 8.10 | 8.145 | 7.98 | 5,916,468 |
| May 20 2024 | 8.12 | 0.13 | 1.63% | 8.02 | 8.175 | 8.00 | 5,434,765 |
| May 17 2024 | 7.99 | 0.38 | 4.99% | 7.68 | 8.09 | 7.59 | 9,085,882 |
| May 16 2024 | 7.61 | 0.06 | 0.79% | 7.54 | 7.74 | 7.54 | 6,140,695 |
| May 15 2024 | 7.55 | 0.34 | 4.72% | 7.25 | 7.59 | 7.25 | 6,093,844 |
| May 14 2024 | 7.21 | -0.03 | -0.41% | 7.29 | 7.5399 | 7.055 | 13,447,024 |
| May 13 2024 | 7.24 | 0.04 | 0.56% | 7.18 | 7.365 | 7.07 | 6,134,309 |
| May 10 2024 | 7.20 | -0.85 | -10.56% | 8.17 | 8.20 | 7.09 | 12,988,321 |
| May 09 2024 | 8.05 | 0.37 | 4.82% | 7.82 | 8.13 | 7.77 | 7,952,413 |
| May 08 2024 | 7.68 | -1.07 | -12.23% | 8.50 | 8.5499 | 7.47 | 19,733,136 |
| May 07 2024 | 8.75 | 0.14 | 1.63% | 8.66 | 8.88 | 8.61 | 4,037,170 |
| May 06 2024 | 8.61 | 0.32 | 3.86% | 8.37 | 8.69 | 8.35 | 4,045,986 |
| May 03 2024 | 8.29 | 0.12 | 1.47% | 8.61 | 8.63 | 8.09 | 5,361,672 |
| May 02 2024 | 8.17 | 0.37 | 4.74% | 7.78 | 8.20 | 7.70 | 6,869,471 |
| May 01 2024 | 7.80 | 0.18 | 2.36% | 8.11 | 8.13 | 7.73 | 8,229,489 |
| Apr 30 2024 | 7.62 | -0.83 | -9.82% | 8.26 | 8.28 | 7.60 | 11,932,297 |
| Apr 29 2024 | 8.45 | 0.49 | 6.16% | 8.13 | 8.46 | 8.01 | 8,230,259 |
| Apr 26 2024 | 7.96 | 0.25 | 3.24% | 7.72 | 8.04 | 7.62 | 5,418,896 |
| Apr 25 2024 | 7.71 | -0.10 | -1.28% | 7.77 | 7.85 | 7.65 | 2,715,337 |
| Apr 24 2024 | 7.81 | -0.01 | -0.13% | 7.86 | 7.92 | 7.70 | 2,381,589 |
| Apr 23 2024 | 7.82 | 0.12 | 1.56% | 7.67 | 7.905 | 7.60 | 3,445,637 |
| Apr 22 2024 | 7.70 | 0.09 | 1.18% | 7.54 | 7.81 | 7.49 | 5,286,592 |
| Apr 19 2024 | 7.61 | -0.03 | -0.39% | 7.61 | 7.7799 | 7.545 | 4,249,331 |
| Apr 18 2024 | 7.64 | -0.03 | -0.39% | 7.69 | 7.82 | 7.58 | 4,068,918 |
| Apr 17 2024 | 7.67 | -0.17 | -2.17% | 7.89 | 7.965 | 7.62 | 3,975,802 |
| Apr 16 2024 | 7.84 | 0.01 | 0.13% | 7.70 | 7.965 | 7.55 | 5,902,922 |
| Apr 15 2024 | 7.83 | -0.18 | -2.25% | 8.06 | 8.25 | 7.80 | 4,631,569 |
| Apr 12 2024 | 8.01 | -0.25 | -3.03% | 8.33 | 8.47 | 7.935 | 5,191,775 |
| Apr 11 2024 | 8.26 | 0.16 | 1.98% | 8.12 | 8.34 | 7.9611 | 4,722,678 |
| Apr 10 2024 | 8.10 | 0.21 | 2.66% | 7.81 | 8.11 | 7.732 | 6,485,491 |
| Apr 09 2024 | 7.89 | -0.09 | -1.13% | 8.06 | 8.13 | 7.84 | 5,442,966 |
| Apr 08 2024 | 7.98 | -0.45 | -5.34% | 8.35 | 8.36 | 7.86 | 10,652,698 |
| Apr 05 2024 | 8.43 | 0.08 | 0.96% | 8.39 | 8.6099 | 8.23 | 4,305,207 |
| Apr 04 2024 | 8.35 | -0.46 | -5.22% | 8.79 | 8.875 | 8.32 | 6,248,323 |
| Apr 03 2024 | 8.81 | 0.26 | 3.04% | 8.55 | 8.87 | 8.511 | 8,722,980 |
| Apr 02 2024 | 8.55 | 0.12 | 1.42% | 8.34 | 8.55 | 8.22 | 5,357,671 |
| Apr 01 2024 | 8.43 | 0.66 | 8.49% | 7.96 | 8.45 | 7.89 | 10,824,126 |
| Mar 28 2024 | 7.77 | 0.08 | 1.04% | 7.72 | 7.94 | 7.68 | 6,494,073 |
| Mar 27 2024 | 7.69 | 0.10 | 1.32% | 7.60 | 7.69 | 7.51 | 3,188,168 |
| Mar 26 2024 | 7.59 | -0.03 | -0.39% | 7.69 | 7.725 | 7.46 | 4,278,539 |
| Mar 25 2024 | 7.62 | -0.12 | -1.55% | 7.78 | 7.96 | 7.57 | 4,226,370 |
| Mar 22 2024 | 7.74 | 0.00 | 0.00% | 7.71 | 7.835 | 7.63 | 2,763,894 |
| Mar 21 2024 | 7.74 | 0.14 | 1.84% | 7.71 | 7.77 | 7.57 | 5,080,788 |
| Mar 20 2024 | 7.60 | 0.28 | 3.83% | 7.32 | 7.66 | 7.225 | 3,947,035 |
| Mar 19 2024 | 7.32 | -0.12 | -1.61% | 7.32 | 7.46 | 7.20 | 4,191,935 |
| Mar 18 2024 | 7.44 | 0.01 | 0.13% | 7.46 | 7.545 | 7.29 | 4,659,225 |
| Mar 15 2024 | 7.43 | 0.25 | 3.48% | 7.20 | 7.70 | 7.18 | 10,418,537 |
| Mar 14 2024 | 7.18 | 0.00 | 0.00% | 7.14 | 7.275 | 6.98 | 5,846,656 |
| Mar 13 2024 | 7.18 | -0.27 | -3.62% | 7.50 | 7.82 | 7.11 | 10,438,368 |
| Mar 12 2024 | 7.45 | 0.08 | 1.09% | 7.35 | 7.64 | 7.2101 | 6,834,578 |
| Mar 11 2024 | 7.37 | 0.02 | 0.27% | 7.35 | 7.44 | 7.254 | 5,471,204 |
| Mar 08 2024 | 7.35 | -0.71 | -8.81% | 8.09 | 8.16 | 7.225 | 10,162,711 |
| Mar 07 2024 | 8.06 | 0.42 | 5.50% | 7.61 | 8.08 | 7.61 | 7,827,270 |
| Mar 06 2024 | 7.64 | 0.06 | 0.79% | 7.63 | 7.82 | 7.63 | 4,253,560 |
| Mar 05 2024 | 7.58 | 0.00 | 0.00% | 7.60 | 7.73 | 7.50 | 4,055,909 |
| Mar 04 2024 | 7.58 | -0.14 | -1.81% | 7.80 | 7.89 | 7.55 | 4,867,669 |
| Mar 01 2024 | 7.72 | 0.67 | 9.50% | 7.06 | 7.92 | 7.00 | 14,412,418 |
| Feb 29 2024 | 7.05 | 0.09 | 1.29% | 7.05 | 7.23 | 6.90 | 9,346,752 |
| Feb 28 2024 | 6.96 | -0.28 | -3.87% | 7.20 | 7.24 | 6.9415 | 6,876,574 |
