Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 10.74 | 0.26 | 2.48% | 11.02 | 11.20 | 10.65 | 2,596,112 |
| Apr 30 2024 | 10.48 | -1.06 | -9.19% | 11.32 | 11.37 | 10.47 | 3,833,291 |
| Apr 29 2024 | 11.54 | 0.66 | 6.07% | 11.05 | 11.55 | 10.95 | 2,891,482 |
| Apr 26 2024 | 10.88 | 0.35 | 3.32% | 10.53 | 10.97 | 10.41 | 1,609,316 |
| Apr 25 2024 | 10.53 | -0.19 | -1.77% | 10.67 | 10.73 | 10.50 | 790,412 |
| Apr 24 2024 | 10.72 | 0.06 | 0.56% | 10.74 | 10.84 | 10.58 | 914,117 |
| Apr 23 2024 | 10.66 | 0.10 | 0.95% | 10.48 | 10.79 | 10.41 | 1,397,090 |
| Apr 22 2024 | 10.56 | 0.09 | 0.86% | 10.32 | 10.68 | 10.30 | 1,762,652 |
| Apr 19 2024 | 10.47 | -0.05 | -0.48% | 10.48 | 10.68 | 10.38 | 928,435 |
| Apr 18 2024 | 10.52 | -0.06 | -0.57% | 10.57 | 10.76 | 10.46 | 1,169,241 |
| Apr 17 2024 | 10.58 | -0.26 | -2.40% | 10.85 | 10.98 | 10.51 | 1,166,155 |
| Apr 16 2024 | 10.84 | 0.04 | 0.37% | 10.66 | 10.99 | 10.46 | 2,325,418 |
| Apr 15 2024 | 10.80 | -0.25 | -2.26% | 11.14 | 11.34 | 10.76 | 1,403,487 |
| Apr 12 2024 | 11.05 | -0.25 | -2.21% | 11.41 | 11.65 | 10.94 | 2,127,274 |
| Apr 11 2024 | 11.30 | 0.23 | 2.08% | 11.02 | 11.41 | 10.93 | 1,528,827 |
| Apr 10 2024 | 11.07 | 0.37 | 3.46% | 10.69 | 11.08 | 10.58 | 1,882,314 |
| Apr 09 2024 | 10.70 | -0.13 | -1.20% | 10.90 | 10.98 | 10.67 | 1,462,839 |
| Apr 08 2024 | 10.83 | -0.63 | -5.50% | 11.34 | 11.35 | 10.69 | 3,079,507 |
| Apr 05 2024 | 11.46 | 0.15 | 1.33% | 11.36 | 11.71 | 11.23 | 1,425,660 |
| Apr 04 2024 | 11.31 | -0.60 | -5.04% | 11.82 | 11.94 | 11.28 | 1,852,465 |
| Apr 03 2024 | 11.91 | 0.31 | 2.67% | 11.60 | 12.00 | 11.57 | 2,389,925 |
| Apr 02 2024 | 11.60 | 0.15 | 1.31% | 11.28 | 11.60 | 11.18 | 2,014,251 |
| Apr 01 2024 | 11.45 | 0.92 | 8.74% | 10.80 | 11.46 | 10.67 | 2,533,049 |
| Mar 28 2024 | 10.53 | 0.10 | 0.96% | 10.42 | 10.76 | 10.41 | 1,375,280 |
| Mar 27 2024 | 10.43 | 0.14 | 1.36% | 10.35 | 10.44 | 10.21 | 745,792 |
| Mar 26 2024 | 10.29 | -0.06 | -0.58% | 10.40 | 10.47 | 10.13 | 849,340 |
| Mar 25 2024 | 10.35 | -0.16 | -1.52% | 10.55 | 10.80 | 10.29 | 1,117,510 |
| Mar 22 2024 | 10.51 | 0.07 | 0.67% | 10.47 | 10.64 | 10.36 | 887,538 |
| Mar 21 2024 | 10.44 | 0.21 | 2.05% | 10.36 | 10.51 | 10.24 | 1,475,918 |
| Mar 20 2024 | 10.23 | 0.30 | 3.02% | 9.92 | 10.32 | 9.83 | 1,242,731 |
| Mar 19 2024 | 9.93 | -0.12 | -1.19% | 9.95 | 10.11 | 9.79 | 1,128,562 |
| Mar 18 2024 | 10.05 | -0.01 | -0.10% | 10.11 | 10.21 | 9.88 | 1,187,886 |
| Mar 15 2024 | 10.06 | 0.32 | 3.29% | 9.78 | 10.43 | 9.71 | 16,512,058 |
| Mar 14 2024 | 9.74 | 0.06 | 0.62% | 9.63 | 9.84 | 9.43 | 1,439,509 |
| Mar 13 2024 | 9.68 | -0.39 | -3.87% | 10.13 | 10.53 | 9.58 | 2,485,981 |
| Mar 12 2024 | 10.07 | 0.14 | 1.41% | 9.91 | 10.31 | 9.75 | 2,465,587 |
| Mar 11 2024 | 9.93 | 0.03 | 0.30% | 10.00 | 10.03 | 9.79 | 2,328,001 |
| Mar 08 2024 | 9.90 | -0.94 | -8.67% | 10.88 | 10.96 | 9.76 | 3,371,800 |
| Mar 07 2024 | 10.84 | 0.50 | 4.84% | 10.25 | 10.86 | 10.25 | 2,418,142 |
| Mar 06 2024 | 10.34 | 0.01 | 0.10% | 10.38 | 10.57 | 10.33 | 1,152,436 |
| Mar 05 2024 | 10.33 | 0.03 | 0.29% | 10.37 | 10.46 | 10.21 | 1,948,489 |
| Mar 04 2024 | 10.30 | -0.18 | -1.72% | 10.59 | 10.70 | 10.25 | 1,534,226 |
| Mar 01 2024 | 10.48 | 0.91 | 9.51% | 9.59 | 10.73 | 9.53 | 4,782,890 |
| Feb 29 2024 | 9.57 | 0.11 | 1.16% | 9.50 | 9.80 | 9.38 | 2,743,066 |
| Feb 28 2024 | 9.46 | -0.33 | -3.37% | 9.77 | 9.80 | 9.43 | 1,214,011 |
| Feb 27 2024 | 9.79 | 0.35 | 3.71% | 9.45 | 9.89 | 9.41 | 1,614,387 |
| Feb 26 2024 | 9.44 | 0.23 | 2.50% | 9.11 | 9.55 | 9.10 | 1,243,388 |
| Feb 23 2024 | 9.21 | -0.15 | -1.60% | 9.33 | 9.45 | 9.14 | 1,720,618 |
| Feb 22 2024 | 9.36 | -0.16 | -1.68% | 9.59 | 9.62 | 9.25 | 1,444,077 |
| Feb 21 2024 | 9.52 | 0.06 | 0.63% | 9.31 | 9.62 | 9.17 | 2,093,004 |
| Feb 20 2024 | 9.46 | -0.59 | -5.87% | 9.97 | 10.08 | 9.39 | 2,523,504 |
| Feb 16 2024 | 10.05 | -0.03 | -0.30% | 10.13 | 10.28 | 10.03 | 1,098,757 |
| Feb 15 2024 | 10.08 | -0.01 | -0.10% | 10.04 | 10.18 | 10.03 | 1,513,627 |
| Feb 14 2024 | 10.09 | 0.00 | 0.00% | 10.11 | 10.29 | 10.03 | 1,723,834 |
| Feb 13 2024 | 10.09 | -0.18 | -1.75% | 10.18 | 10.38 | 10.01 | 1,626,011 |
| Feb 12 2024 | 10.27 | 0.01 | 0.10% | 10.21 | 10.37 | 10.12 | 1,090,582 |
| Feb 09 2024 | 10.26 | -0.10 | -0.97% | 10.35 | 10.63 | 10.10 | 2,310,982 |
| Feb 08 2024 | 10.36 | -0.21 | -1.99% | 10.75 | 10.80 | 10.24 | 2,677,162 |
| Feb 07 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 0 |
| Feb 06 2024 | 10.57 | -0.13 | -1.21% | 10.82 | 10.83 | 10.50 | 1,458,168 |
| Feb 05 2024 | 10.70 | -0.21 | -1.92% | 10.93 | 10.93 | 10.53 | 1,496,596 |
| Feb 02 2024 | 10.91 | -0.13 | -1.18% | 10.94 | 11.17 | 10.86 | 1,652,724 |
