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

(NY: NXDT )

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 7.860 7.938 7.746 7.880 127,687 -0.04(-0.49%)
Nov 29, 2023 8.085 8.359 7.899 7.919 88,727 -0.17(-2.06%)
Nov 28, 2023 8.026 8.168 7.910 8.085 61,011 +0.00(+0.00%)
Nov 27, 2023 8.075 8.202 7.958 8.085 67,236 -0.05(-0.60%)
Nov 24, 2023 8.036 8.188 7.977 8.134 29,225 +0.05(+0.60%)
Nov 22, 2023 8.241 8.271 7.919 8.085 66,949 -0.04(-0.48%)
Nov 21, 2023 8.124 8.168 7.997 8.124 77,230 -0.02(-0.24%)
Nov 20, 2023 8.065 8.251 8.007 8.144 90,784 +0.03(+0.36%)
Nov 17, 2023 8.329 8.331 7.958 8.114 103,222 -0.16(-1.89%)
Nov 16, 2023 8.231 8.368 8.129 8.271 93,154 +0.00(+0.00%)
Nov 15, 2023 8.127 8.386 8.127 8.271 98,712 +0.08(+0.94%)
Nov 14, 2023 7.915 8.194 7.915 8.194 128,777 +0.61(+8.11%)
Nov 13, 2023 7.589 7.733 7.473 7.579 43,009 -0.10(-1.25%)
Nov 10, 2023 7.742 7.789 7.512 7.675 107,739 +0.06(+0.76%)
Nov 09, 2023 8.050 8.059 7.579 7.617 128,024 -0.40(-5.03%)
Nov 08, 2023 7.800 8.074 7.733 8.021 99,353 +0.21(+2.71%)
Nov 07, 2023 7.838 8.002 7.718 7.810 86,222 -0.11(-1.33%)
Nov 06, 2023 8.213 8.266 7.752 7.915 165,693 -0.30(-3.63%)
Nov 03, 2023 8.155 8.357 8.117 8.213 109,138 +0.25(+3.14%)
Nov 02, 2023 7.694 7.963 7.646 7.963 111,451 +0.37(+4.80%)
Nov 01, 2023 7.550 7.627 7.416 7.598 108,797 +0.03(+0.38%)
Oct 31, 2023 7.224 7.675 7.224 7.569 164,911 +0.28(+3.82%)
Oct 30, 2023 7.195 7.320 6.955 7.291 174,296 +0.19(+2.71%)
Oct 27, 2023 7.425 7.425 7.070 7.099 134,960 -0.38(-5.13%)
Oct 26, 2023 7.531 7.656 7.233 7.483 151,182 +0.02(+0.26%)
Oct 25, 2023 7.598 7.728 7.435 7.464 105,467 -0.21(-2.75%)
Oct 24, 2023 7.665 7.771 7.550 7.675 145,443 +0.12(+1.65%)
Oct 23, 2023 7.473 7.665 7.473 7.550 141,953 +0.01(+0.13%)
Oct 20, 2023 7.675 7.675 7.483 7.541 141,950 -0.16(-2.12%)
Oct 19, 2023 7.800 8.002 7.670 7.704 106,161 -0.12(-1.60%)
Oct 18, 2023 7.934 7.954 7.699 7.829 165,408 -0.21(-2.63%)
Oct 17, 2023 7.829 8.155 7.819 8.040 234,312 +0.12(+1.45%)
Oct 16, 2023 7.819 7.925 7.685 7.925 140,686 +0.11(+1.35%)
Oct 13, 2023 7.925 7.963 7.742 7.819 75,966 -0.13(-1.69%)
Oct 12, 2023 8.011 8.011 7.733 7.954 151,027 -0.10(-1.19%)
Oct 11, 2023 8.030 8.203 7.973 8.050 117,198 +0.03(+0.36%)
Oct 10, 2023 7.954 8.194 7.856 8.021 103,584 +0.05(+0.60%)
Oct 09, 2023 7.829 8.093 7.829 7.973 54,602 +0.03(+0.36%)
Oct 06, 2023 7.963 7.967 7.743 7.944 67,852 -0.04(-0.48%)
Oct 05, 2023 7.877 8.069 7.867 7.982 124,299 +0.04(+0.48%)
Oct 04, 2023 7.838 7.992 7.685 7.944 97,734 +0.11(+1.35%)
Oct 03, 2023 8.040 8.040 7.665 7.838 160,678 -0.27(-3.32%)
Oct 02, 2023 8.328 8.328 8.011 8.107 94,331 -0.26(-3.10%)
Sep 29, 2023 8.367 8.429 8.261 8.367 113,355 +0.00(+0.00%)
Sep 28, 2023 8.395 8.487 8.194 8.367 90,641 -0.03(-0.34%)
Sep 27, 2023 8.098 8.530 7.915 8.395 260,543 +0.33(+4.05%)
Sep 26, 2023 8.328 8.357 8.050 8.069 87,816 -0.30(-3.56%)
Sep 25, 2023 8.328 8.391 8.271 8.367 96,473 -0.01(-0.11%)
Sep 22, 2023 8.347 8.559 8.155 8.376 104,792 +0.05(+0.58%)
Sep 21, 2023 8.568 8.568 8.271 8.328 119,342 -0.32(-3.67%)
Sep 20, 2023 8.578 8.943 8.482 8.645 136,271 +0.14(+1.69%)
Sep 19, 2023 8.530 8.568 8.415 8.501 109,940 -0.07(-0.78%)
Sep 18, 2023 8.895 8.895 8.520 8.568 94,018 -0.37(-4.19%)
Sep 15, 2023 8.693 8.972 8.636 8.943 230,120 +0.25(+2.87%)
Sep 14, 2023 8.568 8.712 8.463 8.693 128,595 +0.17(+2.03%)
Sep 13, 2023 8.732 8.751 8.520 8.520 102,921 -0.16(-1.88%)
Sep 12, 2023 8.881 8.881 8.607 8.684 101,612 -0.19(-2.16%)
Sep 11, 2023 8.780 8.943 8.756 8.876 86,092 +0.06(+0.65%)
Sep 08, 2023 8.876 8.924 8.655 8.818 126,497 -0.01(-0.11%)
Sep 07, 2023 9.001 9.010 8.655 8.828 243,297 -0.12(-1.29%)
Sep 06, 2023 9.020 9.116 8.847 8.943 82,922 -0.10(-1.06%)
Sep 05, 2023 9.164 9.164 8.885 9.039 103,369 -0.10(-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.