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

(NY: NXDT )

5.510 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2024 5.510 5.630 5.510 5.510 182,624 +0.06(+1.10%)
May 30, 2024 5.310 5.610 5.280 5.450 286,709 +0.20(+3.81%)
May 29, 2024 5.210 5.370 5.030 5.250 316,793 -0.01(-0.19%)
May 28, 2024 5.400 5.400 5.240 5.260 72,445 -0.06(-1.13%)
May 24, 2024 5.320 5.350 5.160 5.320 167,860 +0.03(+0.57%)
May 23, 2024 5.530 5.530 5.170 5.290 149,798 -0.11(-2.04%)
May 22, 2024 5.640 5.700 5.390 5.400 138,142 -0.24(-4.26%)
May 21, 2024 5.850 5.865 5.620 5.640 126,385 -0.19(-3.26%)
May 20, 2024 5.880 5.920 5.810 5.830 79,020 -0.09(-1.52%)
May 17, 2024 5.950 6.040 5.850 5.920 117,647 +0.01(+0.17%)
May 16, 2024 5.760 6.040 5.757 5.910 160,021 +0.14(+2.43%)
May 15, 2024 5.910 5.960 5.750 5.770 110,844 -0.01(-0.17%)
May 14, 2024 5.720 5.900 5.711 5.780 111,569 +0.01(+0.17%)
May 13, 2024 5.936 6.033 5.721 5.770 117,597 -0.06(-1.00%)
May 10, 2024 5.828 5.877 5.809 5.828 97,818 +0.02(+0.34%)
May 09, 2024 5.682 5.848 5.682 5.809 90,901 +0.13(+2.23%)
May 08, 2024 5.906 5.984 5.634 5.682 218,361 -0.30(-5.05%)
May 07, 2024 5.945 6.062 5.945 5.984 86,608 +0.03(+0.49%)
May 06, 2024 6.014 6.023 5.906 5.955 70,936 -0.02(-0.33%)
May 03, 2024 6.014 6.111 5.887 5.975 89,849 +0.07(+1.16%)
May 02, 2024 5.789 5.936 5.751 5.906 96,776 +0.15(+2.54%)
May 01, 2024 5.867 5.906 5.741 5.760 108,662 -0.07(-1.17%)
Apr 30, 2024 5.906 5.991 5.789 5.828 107,213 -0.16(-2.61%)
Apr 29, 2024 5.965 6.111 5.931 5.984 158,955 +0.03(+0.49%)
Apr 26, 2024 5.916 6.048 5.877 5.955 112,238 +0.04(+0.66%)
Apr 25, 2024 6.082 6.082 5.867 5.916 145,157 -0.17(-2.72%)
Apr 24, 2024 6.326 6.365 5.994 6.082 148,140 -0.30(-4.73%)
Apr 23, 2024 6.384 6.481 6.292 6.384 78,452 +0.04(+0.61%)
Apr 22, 2024 6.238 6.389 6.199 6.345 63,092 +0.10(+1.56%)
Apr 19, 2024 6.101 6.277 6.078 6.248 146,301 +0.12(+1.91%)
Apr 18, 2024 5.955 6.384 5.960 6.131 175,057 +0.10(+1.62%)
Apr 17, 2024 6.004 6.156 6.004 6.033 85,527 +0.05(+0.81%)
Apr 16, 2024 6.140 6.140 5.926 5.984 163,311 -0.23(-3.76%)
Apr 15, 2024 6.277 6.277 6.092 6.218 126,356 -0.06(-0.93%)
Apr 12, 2024 6.257 6.413 6.218 6.277 108,925 -0.04(-0.62%)
Apr 11, 2024 6.140 6.316 6.067 6.316 117,920 +0.23(+3.85%)
Apr 10, 2024 5.926 6.179 5.897 6.082 255,742 -0.01(-0.16%)
Apr 09, 2024 6.053 6.189 5.926 6.092 147,657 +0.04(+0.64%)
Apr 08, 2024 5.955 6.131 5.877 6.053 137,866 +0.10(+1.64%)
Apr 05, 2024 5.848 5.965 5.673 5.955 145,205 +0.06(+0.99%)
Apr 04, 2024 5.926 6.072 5.858 5.897 131,952 +0.05(+0.83%)
Apr 03, 2024 5.809 5.858 5.731 5.848 119,864 -0.03(-0.50%)
Apr 02, 2024 5.994 5.994 5.789 5.877 154,503 -0.16(-2.58%)
Apr 01, 2024 6.413 6.413 6.033 6.033 107,881 -0.40(-6.21%)
Mar 28, 2024 6.238 6.481 6.238 6.433 106,078 +0.16(+2.48%)
Mar 27, 2024 6.101 6.298 6.082 6.277 123,313 +0.23(+3.87%)
Mar 26, 2024 6.189 6.238 6.043 6.043 129,118 -0.12(-1.90%)
Mar 25, 2024 6.004 6.228 6.004 6.160 89,547 +0.10(+1.61%)
Mar 22, 2024 6.179 6.179 5.945 6.062 209,965 -0.12(-1.89%)
Mar 21, 2024 6.209 6.267 6.140 6.179 134,720 +0.02(+0.32%)
Mar 20, 2024 6.004 6.257 5.945 6.160 128,239 +0.14(+2.27%)
Mar 19, 2024 5.906 6.121 5.906 6.023 86,881 +0.08(+1.31%)
Mar 18, 2024 5.926 6.038 5.838 5.945 85,066 -0.01(-0.16%)
Mar 15, 2024 5.780 5.965 5.775 5.955 275,532 +0.10(+1.66%)
Mar 14, 2024 6.004 6.004 5.741 5.858 161,158 -0.14(-2.28%)
Mar 13, 2024 6.072 6.150 5.982 5.994 90,147 -0.13(-2.07%)
Mar 12, 2024 6.248 6.248 6.043 6.121 84,995 -0.10(-1.57%)
Mar 11, 2024 6.131 6.267 6.102 6.218 59,336 +0.09(+1.43%)
Mar 08, 2024 6.014 6.179 5.994 6.131 97,133 +0.15(+2.44%)
Mar 07, 2024 6.033 6.072 5.906 5.984 149,103 +0.02(+0.33%)
Mar 06, 2024 5.965 6.029 5.926 5.965 98,043 +0.04(+0.66%)
Mar 05, 2024 5.936 6.090 5.887 5.926 134,676 -0.08(-1.30%)
Mar 04, 2024 6.121 6.131 5.936 6.004 100,784 -0.13(-2.07%)
Mar 01, 2024 6.072 6.228 5.984 6.131 138,102 -0.04(-0.63%)
Feb 29, 2024 6.238 6.365 6.121 6.170 120,392 +0.05(+0.80%)
Feb 28, 2024 6.111 6.140 6.020 6.121 93,621 -0.08(-1.26%)
Feb 27, 2024 6.150 6.257 6.023 6.199 153,184 +0.05(+0.79%)
Feb 26, 2024 6.326 6.368 6.091 6.150 92,288 -0.22(-3.52%)
Feb 23, 2024 6.306 6.389 6.267 6.374 67,888 +0.02(+0.31%)
Feb 22, 2024 6.335 6.404 6.248 6.355 128,992 +0.01(+0.15%)
Feb 21, 2024 6.618 6.630 6.296 6.345 113,727 -0.27(-4.12%)
Feb 20, 2024 6.462 6.686 6.462 6.618 112,430 +0.01(+0.15%)
Feb 16, 2024 6.676 6.676 6.501 6.608 125,099 -0.12(-1.74%)
Feb 15, 2024 6.394 6.764 6.394 6.725 150,462 +0.34(+5.34%)
Feb 14, 2024 6.375 6.479 6.270 6.384 159,850 +0.12(+1.98%)
Feb 13, 2024 6.479 6.479 6.165 6.260 195,852 -0.42(-6.28%)
Feb 12, 2024 6.536 6.804 6.536 6.679 146,115 +0.08(+1.15%)
Feb 09, 2024 6.346 6.632 6.323 6.603 152,532 +0.31(+5.00%)
Feb 08, 2024 6.213 6.317 6.146 6.289 100,449 +0.03(+0.46%)
Feb 07, 2024 6.375 6.375 6.213 6.260 114,052 -0.09(-1.35%)
Feb 06, 2024 6.213 6.375 6.207 6.346 97,405 +0.08(+1.22%)
Feb 05, 2024 6.365 6.365 6.108 6.270 131,569 -0.19(-2.95%)
Feb 02, 2024 6.651 6.651 6.422 6.460 104,944 -0.21(-3.14%)
Feb 01, 2024 6.546 6.679 6.487 6.670 92,246 +0.10(+1.45%)
Jan 31, 2024 6.727 6.860 6.556 6.575 157,177 -0.15(-2.27%)
Jan 30, 2024 6.794 6.860 6.670 6.727 88,941 -0.15(-2.22%)
Jan 29, 2024 6.746 6.908 6.679 6.880 73,764 +0.17(+2.56%)
Jan 26, 2024 6.689 6.822 6.641 6.708 115,683 +0.07(+1.00%)
Jan 25, 2024 6.451 6.670 6.451 6.641 193,261 +0.24(+3.72%)
Jan 24, 2024 6.679 6.679 6.375 6.403 142,044 -0.17(-2.61%)
Jan 23, 2024 6.689 6.803 6.508 6.575 98,696 -0.07(-1.00%)
Jan 22, 2024 6.479 6.652 6.479 6.641 107,701 +0.16(+2.50%)
Jan 19, 2024 6.413 6.508 6.241 6.479 149,802 +0.12(+1.95%)
Jan 18, 2024 6.308 6.355 6.136 6.355 152,049 +0.07(+1.06%)
Jan 17, 2024 6.203 6.294 6.098 6.289 168,805 -0.05(-0.75%)
Jan 16, 2024 6.489 6.489 6.317 6.336 132,222 -0.19(-2.92%)
Jan 12, 2024 6.613 6.689 6.489 6.527 103,791 +0.02(+0.29%)
Jan 11, 2024 6.670 6.727 6.451 6.508 221,536 -0.26(-3.80%)
Jan 10, 2024 6.737 6.775 6.622 6.765 145,287 +0.05(+0.71%)
Jan 09, 2024 6.841 6.872 6.708 6.718 115,163 -0.24(-3.42%)
Jan 08, 2024 6.880 7.061 6.844 6.956 180,050 -0.01(-0.14%)
Jan 05, 2024 7.022 7.175 6.908 6.965 203,230 -0.13(-1.88%)
Jan 04, 2024 7.337 7.337 7.070 7.099 186,094 -0.13(-1.84%)
Jan 03, 2024 7.680 7.680 7.223 7.232 161,416 -0.38(-5.01%)
Jan 02, 2024 7.508 7.785 7.508 7.613 157,427 +0.04(+0.50%)
Dec 29, 2023 7.680 7.680 7.423 7.575 326,386 -0.14(-1.85%)
Dec 28, 2023 7.670 7.810 7.632 7.718 147,496 +0.03(+0.37%)
Dec 27, 2023 7.623 7.966 7.489 7.689 373,671 +0.16(+2.15%)
Dec 26, 2023 7.489 7.642 7.375 7.527 270,834 +0.04(+0.51%)
Dec 22, 2023 7.451 7.680 7.451 7.489 140,105 +0.06(+0.77%)
Dec 21, 2023 7.461 7.537 7.261 7.432 164,071 +0.01(+0.13%)
Dec 20, 2023 7.566 7.842 7.385 7.423 148,542 -0.11(-1.52%)
Dec 19, 2023 7.327 7.594 7.299 7.537 290,898 +0.29(+3.94%)
Dec 18, 2023 7.718 7.737 7.227 7.251 131,825 -0.51(-6.63%)
Dec 15, 2023 8.080 8.175 7.718 7.766 304,609 -0.32(-4.00%)
Dec 14, 2023 8.271 8.633 8.061 8.090 303,558 +0.04(+0.47%)
Dec 13, 2023 7.851 8.137 7.670 8.052 400,878 +0.18(+2.30%)
Dec 12, 2023 7.975 7.975 7.794 7.870 89,360 -0.08(-0.96%)
Dec 11, 2023 8.109 8.167 7.937 7.947 174,287 -0.20(-2.46%)
Dec 08, 2023 7.880 8.185 7.842 8.147 119,018 +0.12(+1.54%)
Dec 07, 2023 8.204 8.328 7.880 8.023 299,294 -0.16(-1.98%)
Dec 06, 2023 8.566 8.795 8.071 8.185 276,236 -0.37(-4.34%)
Dec 05, 2023 8.385 8.595 8.366 8.557 136,124 +0.05(+0.56%)
Dec 04, 2023 8.318 8.518 8.194 8.509 97,165 +0.19(+2.29%)
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.