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

(NY: NXDT )

5.900 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:30 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 (%)
Jul 31, 2023 10.68 11.02 10.67 10.80 91,627 +0.05(+0.43%)
Jul 28, 2023 10.96 11.02 10.72 10.76 90,734 -0.06(-0.51%)
Jul 27, 2023 11.04 11.04 10.77 10.81 94,265 -0.16(-1.43%)
Jul 26, 2023 11.21 11.37 10.90 10.97 126,528 -0.21(-1.90%)
Jul 25, 2023 11.59 11.74 11.15 11.18 108,142 -0.43(-3.74%)
Jul 24, 2023 11.55 11.73 11.50 11.62 67,493 +0.11(+0.96%)
Jul 21, 2023 11.56 11.62 11.44 11.50 84,516 +0.05(+0.40%)
Jul 20, 2023 11.67 11.71 11.35 11.46 129,023 -0.19(-1.66%)
Jul 19, 2023 11.86 12.07 11.62 11.65 142,927 -0.18(-1.48%)
Jul 18, 2023 11.66 12.08 11.66 11.83 167,056 +0.06(+0.55%)
Jul 17, 2023 11.55 11.83 11.52 11.76 98,293 +0.10(+0.87%)
Jul 14, 2023 11.59 11.69 11.51 11.66 92,997 -0.07(-0.63%)
Jul 13, 2023 11.66 12.00 11.64 11.74 134,623 +0.02(+0.16%)
Jul 12, 2023 11.83 11.98 11.70 11.72 107,954 -0.04(-0.31%)
Jul 11, 2023 11.60 11.83 11.57 11.75 116,246 +0.15(+1.27%)
Jul 10, 2023 11.62 11.74 11.52 11.61 65,361 -0.07(-0.63%)
Jul 07, 2023 11.36 11.83 11.34 11.68 215,851 +0.23(+2.02%)
Jul 06, 2023 11.26 11.51 11.15 11.45 106,263 -0.02(-0.16%)
Jul 05, 2023 11.35 11.64 11.30 11.47 123,173 +0.02(+0.16%)
Jul 03, 2023 11.53 11.79 11.34 11.45 99,990 -0.12(-1.04%)
Jun 30, 2023 11.08 11.69 11.04 11.57 389,942 +0.59(+5.39%)
Jun 29, 2023 10.84 11.05 10.82 10.98 181,872 +0.15(+1.36%)
Jun 28, 2023 10.44 10.85 10.41 10.83 158,128 +0.26(+2.45%)
Jun 27, 2023 10.31 10.77 10.23 10.57 175,553 +0.20(+1.96%)
Jun 26, 2023 9.823 10.61 9.823 10.37 326,711 +0.55(+5.55%)
Jun 23, 2023 10.24 10.39 9.703 9.823 4,621,334 -0.61(-5.85%)
Jun 22, 2023 10.47 10.52 10.31 10.43 204,666 -0.15(-1.40%)
Jun 21, 2023 10.42 10.70 10.28 10.58 247,283 +0.07(+0.70%)
Jun 20, 2023 10.53 10.71 10.40 10.51 224,743 -0.04(-0.35%)
Jun 16, 2023 10.82 10.82 10.41 10.54 354,315 -0.22(-2.06%)
Jun 15, 2023 10.64 10.82 10.64 10.77 139,936 +0.01(+0.09%)
Jun 14, 2023 10.61 11.00 10.61 10.76 154,849 +0.08(+0.78%)
Jun 13, 2023 10.60 10.83 10.57 10.67 117,694 +0.01(+0.09%)
Jun 12, 2023 10.53 10.74 10.44 10.66 151,487 +0.24(+2.27%)
Jun 09, 2023 10.59 10.74 10.41 10.43 125,051 -0.13(-1.21%)
Jun 08, 2023 10.65 10.82 10.54 10.55 127,849 -0.20(-1.87%)
Jun 07, 2023 10.29 10.82 10.28 10.76 168,746 +0.44(+4.24%)
Jun 06, 2023 9.961 10.34 9.898 10.32 207,078 +0.37(+3.76%)
Jun 05, 2023 9.888 10.13 9.815 9.943 123,530 +0.07(+0.74%)
Jun 02, 2023 9.943 9.943 9.715 9.870 164,345 +0.06(+0.65%)
Jun 01, 2023 9.642 9.920 9.505 9.806 183,277 +0.18(+1.90%)
May 31, 2023 9.350 9.624 9.337 9.624 276,775 +0.29(+3.13%)
May 30, 2023 9.323 9.414 9.213 9.332 101,939 +0.12(+1.29%)
May 26, 2023 9.204 9.309 9.154 9.213 106,290 +0.08(+0.90%)
May 25, 2023 9.186 9.222 9.031 9.131 105,879 -0.14(-1.48%)
May 24, 2023 9.405 9.501 9.222 9.268 114,492 -0.20(-2.12%)
May 23, 2023 9.168 9.870 9.168 9.469 183,065 +0.24(+2.57%)
May 22, 2023 9.077 9.396 9.054 9.232 125,539 +0.17(+1.91%)
May 19, 2023 8.894 9.150 8.867 9.058 174,769 +0.26(+2.90%)
May 18, 2023 8.538 8.885 8.447 8.803 237,450 +0.19(+2.22%)
May 17, 2023 8.338 8.712 8.338 8.611 114,490 +0.27(+3.28%)
May 16, 2023 8.557 8.598 8.338 8.338 92,064 -0.22(-2.56%)
May 15, 2023 8.493 8.657 8.374 8.557 210,851 +0.05(+0.54%)
May 12, 2023 8.739 8.821 8.484 8.511 172,201 -0.25(-2.81%)
May 11, 2023 8.803 8.921 8.693 8.757 77,642 -0.17(-1.94%)
May 10, 2023 8.794 9.031 8.748 8.931 136,226 +0.19(+2.19%)
May 09, 2023 8.529 8.839 8.456 8.739 183,958 +0.12(+1.38%)
May 08, 2023 8.940 8.967 8.620 8.620 150,725 -0.28(-3.18%)
May 05, 2023 8.867 9.031 8.839 8.903 131,992 +0.10(+1.14%)
May 04, 2023 8.775 9.031 8.675 8.803 161,116 -0.10(-1.13%)
May 03, 2023 9.140 9.245 8.903 8.903 132,286 -0.25(-2.69%)
May 02, 2023 9.560 9.560 8.985 9.150 257,713 -0.49(-5.11%)
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.