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

(NY: NXDT )

6.260 -0.040 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2023 9.082 9.215 8.905 9.188 149,437 +0.22(+2.47%)
Mar 30, 2023 8.896 9.051 8.852 8.967 152,578 +0.11(+1.20%)
Mar 29, 2023 8.666 8.931 8.595 8.861 162,386 +0.25(+2.88%)
Mar 28, 2023 8.781 8.852 8.568 8.613 145,882 -0.16(-1.82%)
Mar 27, 2023 8.852 8.869 8.737 8.772 138,818 -0.03(-0.30%)
Mar 24, 2023 8.524 8.799 8.524 8.799 193,650 +0.15(+1.74%)
Mar 23, 2023 8.869 8.984 8.586 8.648 246,375 -0.25(-2.79%)
Mar 22, 2023 9.144 9.153 8.872 8.896 207,528 -0.25(-2.71%)
Mar 21, 2023 9.197 9.223 9.002 9.144 207,099 +0.04(+0.39%)
Mar 20, 2023 9.170 9.285 9.011 9.108 181,025 -0.07(-0.77%)
Mar 17, 2023 9.285 9.347 8.763 9.179 577,545 -0.27(-2.81%)
Mar 16, 2023 9.400 9.595 9.082 9.445 259,120 -0.04(-0.47%)
Mar 15, 2023 9.471 9.639 9.312 9.489 108,753 -0.17(-1.74%)
Mar 14, 2023 9.701 10.02 9.604 9.657 157,305 +0.10(+1.02%)
Mar 13, 2023 9.673 9.804 9.525 9.560 249,259 -0.31(-3.18%)
Mar 10, 2023 10.25 10.31 9.839 9.874 193,723 -0.30(-2.92%)
Mar 09, 2023 10.17 10.29 10.10 10.17 165,883 -0.04(-0.43%)
Mar 08, 2023 10.20 10.35 10.13 10.21 147,933 +0.10(+1.04%)
Mar 07, 2023 10.46 10.54 10.06 10.11 145,695 -0.41(-3.90%)
Mar 06, 2023 10.77 10.82 10.46 10.52 123,601 -0.29(-2.67%)
Mar 03, 2023 10.60 10.87 10.60 10.81 98,531 +0.24(+2.23%)
Mar 02, 2023 10.51 10.57 10.49 10.57 84,469 +0.00(+0.00%)
Mar 01, 2023 10.62 10.73 10.49 10.57 166,370 -0.09(-0.82%)
Feb 28, 2023 10.83 10.83 10.62 10.66 104,209 -0.18(-1.69%)
Feb 27, 2023 11.15 11.15 10.65 10.84 101,827 -0.21(-1.90%)
Feb 24, 2023 10.95 11.15 10.86 11.05 85,106 -0.08(-0.71%)
Feb 23, 2023 10.97 11.23 10.90 11.13 90,477 +0.20(+1.84%)
Feb 22, 2023 11.04 11.08 10.90 10.93 111,888 -0.03(-0.24%)
Feb 21, 2023 11.12 11.17 10.95 10.96 62,978 -0.34(-3.01%)
Feb 17, 2023 11.33 11.44 11.13 11.30 89,088 -0.02(-0.15%)
Feb 16, 2023 11.50 11.59 11.29 11.31 88,321 -0.29(-2.48%)
Feb 15, 2023 11.29 11.61 11.29 11.60 73,143 +0.19(+1.68%)
Feb 14, 2023 11.37 11.59 11.24 11.41 76,900 -0.03(-0.30%)
Feb 13, 2023 11.29 11.63 11.29 11.45 60,036 +0.08(+0.69%)
Feb 10, 2023 11.28 11.43 11.10 11.37 76,828 +0.13(+1.17%)
Feb 09, 2023 11.61 11.65 11.22 11.24 81,629 -0.21(-1.83%)
Feb 08, 2023 11.47 11.71 11.43 11.45 120,749 -0.17(-1.43%)
Feb 07, 2023 11.35 11.67 11.20 11.61 154,553 +0.19(+1.68%)
Feb 06, 2023 11.36 11.59 11.29 11.42 78,420 -0.19(-1.65%)
Feb 03, 2023 11.57 11.67 11.42 11.61 133,097 +0.04(+0.38%)
Feb 02, 2023 11.47 11.85 11.45 11.57 161,761 +0.17(+1.46%)
Feb 01, 2023 11.35 11.47 11.17 11.40 162,344 -0.03(-0.23%)
Jan 31, 2023 11.14 11.43 11.11 11.43 91,601 +0.36(+3.23%)
Jan 30, 2023 11.15 11.30 10.94 11.07 70,747 -0.03(-0.24%)
Jan 27, 2023 11.04 11.16 11.00 11.10 122,846 +0.08(+0.71%)
Jan 26, 2023 11.05 11.11 10.97 11.02 67,726 +0.03(+0.24%)
Jan 25, 2023 10.93 11.05 10.82 10.99 65,936 +0.01(+0.08%)
Jan 24, 2023 11.00 11.22 10.94 10.98 79,713 -0.08(-0.71%)
Jan 23, 2023 10.77 11.09 10.74 11.06 135,212 +0.29(+2.67%)
Jan 20, 2023 10.45 10.80 10.42 10.77 161,453 +0.31(+3.01%)
Jan 19, 2023 10.31 10.62 10.31 10.46 131,129 +0.10(+1.01%)
Jan 18, 2023 10.57 10.75 10.31 10.35 123,799 -0.17(-1.66%)
Jan 17, 2023 10.36 10.62 10.32 10.53 260,919 +0.19(+1.86%)
Jan 13, 2023 10.14 10.47 10.14 10.34 124,890 +0.10(+0.94%)
Jan 12, 2023 9.970 10.25 9.865 10.24 174,181 +0.33(+3.35%)
Jan 11, 2023 9.848 9.988 9.822 9.909 92,821 +0.16(+1.61%)
Jan 10, 2023 9.848 9.953 9.717 9.752 196,578 -0.20(-2.02%)
Jan 09, 2023 9.839 9.996 9.813 9.953 218,422 +0.11(+1.15%)
Jan 06, 2023 9.717 9.909 9.638 9.839 149,873 +0.25(+2.64%)
Jan 05, 2023 9.935 9.935 9.542 9.586 133,794 -0.37(-3.68%)
Jan 04, 2023 9.752 9.979 9.656 9.953 184,276 +0.23(+2.33%)
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.