NXE(NXE)
NXE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.62 | $10.76 | $10.42 | $10.59 | 5.93M |
| 5/19/2026 | $10.90 | $10.93 | $10.47 | $10.53 | 5.90M |
| 5/18/2026 | $11.25 | $11.28 | $10.87 | $10.97 | 4.12M |
| 5/15/2026 | $11.60 | $11.68 | $11.22 | $11.24 | 6.50M |
| 5/14/2026 | $12.13 | $12.16 | $11.62 | $11.97 | 5.48M |
| 5/13/2026 | $12.33 | $12.41 | $11.76 | $12.18 | 6.64M |
| 5/12/2026 | $12.34 | $12.41 | $11.82 | $12.32 | 8.62M |
| 5/11/2026 | $12.53 | $12.86 | $12.46 | $12.66 | 8.27M |
| 5/8/2026 | $12.49 | $12.49 | $11.99 | $12.14 | 5.14M |
| 5/7/2026 | $12.96 | $12.99 | $12.22 | $12.38 | 8.51M |
| 5/6/2026 | $12.06 | $12.91 | $11.86 | $12.88 | 7.41M |
| 5/5/2026 | $12.59 | $12.80 | $11.98 | $12.12 | 6.09M |
| 5/4/2026 | $12.40 | $12.63 | $12.28 | $12.46 | 5.13M |
| 5/1/2026 | $12.50 | $12.59 | $12.03 | $12.38 | 3.84M |
| 4/30/2026 | $11.87 | $12.58 | $11.87 | $12.57 | 5.36M |
| 4/29/2026 | $12.04 | $12.10 | $11.62 | $11.77 | 5.25M |
| 4/28/2026 | $12.30 | $12.39 | $11.78 | $12.03 | 6.17M |
| 4/27/2026 | $12.42 | $12.74 | $12.14 | $12.48 | 5.08M |
| 4/24/2026 | $12.82 | $12.88 | $12.32 | $12.40 | 4.32M |
| 4/23/2026 | $13.10 | $13.31 | $12.30 | $12.71 | 6.92M |
| 4/22/2026 | $12.48 | $13.10 | $12.36 | $13.10 | 6.11M |
| 4/21/2026 | $12.74 | $12.74 | $12.08 | $12.18 | 4.71M |
| 4/20/2026 | $12.54 | $12.76 | $12.27 | $12.71 | 6.31M |
| 4/17/2026 | $12.82 | $13.18 | $12.61 | $12.69 | 7.67M |
| 4/16/2026 | $12.45 | $12.76 | $12.40 | $12.65 | 4.93M |
| 4/15/2026 | $12.00 | $12.56 | $11.90 | $12.29 | 5.33M |
| 4/14/2026 | $12.08 | $12.14 | $11.75 | $11.92 | 3.53M |
| 4/13/2026 | $11.29 | $11.87 | $11.13 | $11.86 | 4.81M |
| 4/10/2026 | $11.64 | $11.81 | $11.38 | $11.39 | 3.90M |
| 4/9/2026 | $11.48 | $11.64 | $11.32 | $11.49 | 4.85M |
| 4/8/2026 | $11.98 | $12.32 | $11.39 | $11.55 | 6.31M |
| 4/7/2026 | $11.42 | $11.51 | $11.05 | $11.36 | 4.21M |
| 4/6/2026 | $11.77 | $11.84 | $11.34 | $11.50 | 4.08M |
| 4/2/2026 | $11.16 | $11.84 | $11.01 | $11.73 | 4.52M |
| 4/1/2026 | $11.92 | $12.11 | $11.60 | $11.60 | 5.24M |
| 3/31/2026 | $11.10 | $11.63 | $11.03 | $11.60 | 7.73M |
| 3/30/2026 | $11.12 | $11.26 | $10.65 | $10.84 | 7.43M |
| 3/27/2026 | $10.81 | $11.18 | $10.76 | $11.04 | 5.04M |
| 3/26/2026 | $11.51 | $11.74 | $11.05 | $11.08 | 4.63M |
| 3/25/2026 | $11.85 | $12.13 | $11.64 | $11.72 | 6.63M |
| 3/24/2026 | $11.27 | $11.65 | $11.14 | $11.63 | 6.65M |
| 3/23/2026 | $11.15 | $11.58 | $10.99 | $11.40 | 13.41M |
| 3/20/2026 | $11.54 | $11.76 | $10.88 | $11.26 | 34.84M |
| 3/19/2026 | $11.30 | $11.52 | $10.79 | $11.39 | 10.46M |
| 3/18/2026 | $11.90 | $11.98 | $11.65 | $11.76 | 6.29M |
| 3/17/2026 | $11.89 | $12.20 | $11.77 | $11.94 | 4.90M |
| 3/16/2026 | $12.06 | $12.33 | $11.57 | $11.73 | 7.85M |
| 3/13/2026 | $12.56 | $12.66 | $11.86 | $12.10 | 9.56M |
| 3/12/2026 | $12.52 | $12.72 | $12.12 | $12.46 | 7.89M |
| 3/11/2026 | $12.88 | $13.01 | $12.55 | $12.64 | 5.06M |
| 3/10/2026 | $12.70 | $13.44 | $12.64 | $13.00 | 8.64M |
| 3/9/2026 | $11.90 | $12.66 | $11.72 | $12.66 | 8.44M |
| 3/6/2026 | $12.18 | $12.62 | $11.87 | $12.09 | 7.58M |
| 3/5/2026 | $12.69 | $13.18 | $12.07 | $12.40 | 12.03M |
| 3/4/2026 | $12.66 | $12.94 | $12.15 | $12.77 | 4.98M |
| 3/3/2026 | $12.65 | $12.66 | $11.76 | $12.36 | 10.60M |
| 3/2/2026 | $12.59 | $13.31 | $12.52 | $13.30 | 7.39M |
| 2/27/2026 | $12.66 | $12.78 | $12.40 | $12.78 | 6.22M |
| 2/26/2026 | $12.68 | $12.82 | $12.27 | $12.76 | 6.34M |
| 2/25/2026 | $13.00 | $13.16 | $12.70 | $12.82 | 5.48M |
| 2/24/2026 | $12.29 | $12.91 | $12.12 | $12.85 | 7.21M |
| 2/23/2026 | $12.30 | $12.47 | $12.15 | $12.39 | 5.01M |
| 2/20/2026 | $12.42 | $12.81 | $12.09 | $12.38 | 9.55M |