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

(NY: NXDT )

5.920 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 7.661 7.737 7.550 7.680 131,007 -0.04(-0.49%)
Nov 29, 2023 7.880 8.147 7.699 7.718 91,034 -0.16(-2.06%)
Nov 28, 2023 7.823 7.961 7.709 7.880 62,598 +0.00(+0.00%)
Nov 27, 2023 7.870 7.994 7.756 7.880 68,984 -0.05(-0.60%)
Nov 24, 2023 7.832 7.980 7.775 7.928 29,985 +0.05(+0.60%)
Nov 22, 2023 8.032 8.061 7.718 7.880 68,690 -0.04(-0.48%)
Nov 21, 2023 7.918 7.961 7.794 7.918 79,237 -0.02(-0.24%)
Nov 20, 2023 7.861 8.042 7.804 7.937 93,144 +0.03(+0.36%)
Nov 17, 2023 8.118 8.120 7.756 7.909 105,906 -0.15(-1.89%)
Nov 16, 2023 8.023 8.156 7.923 8.061 95,576 +0.00(+0.00%)
Nov 15, 2023 7.921 8.173 7.921 8.061 101,278 +0.07(+0.94%)
Nov 14, 2023 7.715 7.986 7.715 7.986 132,125 +0.60(+8.11%)
Nov 13, 2023 7.396 7.537 7.284 7.387 44,127 -0.09(-1.25%)
Nov 10, 2023 7.546 7.592 7.321 7.481 110,539 +0.06(+0.76%)
Nov 09, 2023 7.846 7.855 7.387 7.424 131,352 -0.39(-5.03%)
Nov 08, 2023 7.602 7.869 7.537 7.818 101,936 +0.21(+2.71%)
Nov 07, 2023 7.640 7.799 7.523 7.612 88,464 -0.10(-1.33%)
Nov 06, 2023 8.005 8.056 7.555 7.715 170,001 -0.29(-3.63%)
Nov 03, 2023 7.949 8.145 7.911 8.005 111,975 +0.24(+3.14%)
Nov 02, 2023 7.499 7.761 7.452 7.761 114,348 +0.36(+4.80%)
Nov 01, 2023 7.359 7.434 7.228 7.406 111,626 +0.03(+0.38%)
Oct 31, 2023 7.041 7.481 7.041 7.378 169,198 +0.27(+3.82%)
Oct 30, 2023 7.012 7.134 6.778 7.106 178,827 +0.19(+2.71%)
Oct 27, 2023 7.237 7.237 6.891 6.919 138,468 -0.37(-5.13%)
Oct 26, 2023 7.340 7.462 7.050 7.293 155,112 +0.02(+0.26%)
Oct 25, 2023 7.406 7.532 7.247 7.275 108,209 -0.21(-2.75%)
Oct 24, 2023 7.471 7.574 7.359 7.481 149,224 +0.12(+1.65%)
Oct 23, 2023 7.284 7.471 7.284 7.359 145,644 +0.01(+0.13%)
Oct 20, 2023 7.481 7.481 7.293 7.349 145,640 -0.16(-2.12%)
Oct 19, 2023 7.602 7.799 7.476 7.509 108,921 -0.12(-1.60%)
Oct 18, 2023 7.733 7.752 7.504 7.630 169,708 -0.21(-2.63%)
Oct 17, 2023 7.630 7.949 7.621 7.836 240,403 +0.11(+1.45%)
Oct 16, 2023 7.621 7.724 7.490 7.724 144,344 +0.10(+1.35%)
Oct 13, 2023 7.724 7.761 7.546 7.621 77,941 -0.13(-1.69%)
Oct 12, 2023 7.808 7.808 7.537 7.752 154,953 -0.09(-1.19%)
Oct 11, 2023 7.827 7.995 7.771 7.846 120,245 +0.03(+0.36%)
Oct 10, 2023 7.752 7.986 7.656 7.818 106,277 +0.05(+0.60%)
Oct 09, 2023 7.630 7.888 7.630 7.771 56,021 +0.03(+0.36%)
Oct 06, 2023 7.761 7.766 7.547 7.743 69,616 -0.04(-0.48%)
Oct 05, 2023 7.677 7.864 7.668 7.780 127,531 +0.04(+0.48%)
Oct 04, 2023 7.640 7.790 7.490 7.743 100,275 +0.10(+1.35%)
Oct 03, 2023 7.836 7.836 7.471 7.640 164,856 -0.26(-3.32%)
Oct 02, 2023 8.117 8.117 7.808 7.902 96,783 -0.25(-3.10%)
Sep 29, 2023 8.155 8.216 8.052 8.155 116,302 +0.00(+0.00%)
Sep 28, 2023 8.183 8.272 7.986 8.155 92,997 -0.03(-0.34%)
Sep 27, 2023 7.893 8.314 7.715 8.183 267,316 +0.32(+4.05%)
Sep 26, 2023 8.117 8.145 7.846 7.864 90,099 -0.29(-3.56%)
Sep 25, 2023 8.117 8.178 8.061 8.155 98,981 -0.01(-0.11%)
Sep 22, 2023 8.136 8.342 7.949 8.164 107,517 +0.05(+0.58%)
Sep 21, 2023 8.351 8.351 8.061 8.117 122,444 -0.31(-3.67%)
Sep 20, 2023 8.361 8.716 8.267 8.426 139,814 +0.14(+1.69%)
Sep 19, 2023 8.314 8.351 8.201 8.286 112,798 -0.07(-0.78%)
Sep 18, 2023 8.670 8.670 8.304 8.351 96,462 -0.37(-4.19%)
Sep 15, 2023 8.473 8.744 8.417 8.716 236,102 +0.24(+2.87%)
Sep 14, 2023 8.351 8.492 8.248 8.473 131,938 +0.17(+2.03%)
Sep 13, 2023 8.510 8.529 8.304 8.304 105,596 -0.16(-1.88%)
Sep 12, 2023 8.656 8.656 8.389 8.464 104,254 -0.19(-2.16%)
Sep 11, 2023 8.557 8.716 8.534 8.651 88,330 +0.06(+0.65%)
Sep 08, 2023 8.651 8.698 8.436 8.595 129,785 -0.01(-0.11%)
Sep 07, 2023 8.773 8.782 8.436 8.604 249,622 -0.11(-1.29%)
Sep 06, 2023 8.791 8.885 8.623 8.716 85,078 -0.09(-1.06%)
Sep 05, 2023 8.932 8.932 8.660 8.810 106,057 -0.09(-1.05%)
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.