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

(NY: NXDT )

6.410 +0.120 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 28, 2023 9.657 9.983 9.592 9.946 105,738 +0.21(+2.11%)
Apr 27, 2023 9.666 9.881 9.666 9.741 158,507 +0.04(+0.38%)
Apr 26, 2023 9.517 9.806 9.508 9.704 132,548 +0.10(+1.07%)
Apr 25, 2023 9.797 9.806 9.368 9.601 224,376 -0.29(-2.92%)
Apr 24, 2023 10.24 10.24 9.750 9.890 101,941 -0.30(-2.93%)
Apr 21, 2023 10.06 10.24 10.04 10.19 135,329 +0.04(+0.37%)
Apr 20, 2023 10.35 10.38 10.07 10.15 57,506 -0.23(-2.25%)
Apr 19, 2023 10.07 10.38 9.955 10.38 98,101 +0.33(+3.25%)
Apr 18, 2023 10.43 10.43 9.937 10.06 87,656 -0.33(-3.15%)
Apr 17, 2023 10.08 10.42 10.06 10.38 123,166 +0.27(+2.68%)
Apr 14, 2023 10.47 10.60 10.03 10.11 136,960 -0.41(-3.90%)
Apr 13, 2023 10.39 10.57 10.37 10.52 101,536 +0.21(+2.08%)
Apr 12, 2023 10.23 10.45 10.20 10.31 107,763 +0.15(+1.47%)
Apr 11, 2023 10.16 10.29 10.06 10.16 232,847 -0.02(-0.18%)
Apr 10, 2023 10.13 10.24 10.05 10.18 148,609 +0.00(+0.00%)
Apr 06, 2023 9.760 10.20 9.750 10.18 188,114 +0.42(+4.30%)
Apr 05, 2023 9.638 9.834 9.638 9.760 90,630 +0.01(+0.10%)
Apr 04, 2023 9.713 9.778 9.564 9.750 102,932 +0.03(+0.29%)
Apr 03, 2023 9.657 9.946 9.629 9.722 173,110 +0.04(+0.39%)
Mar 31, 2023 9.573 9.713 9.386 9.685 141,770 +0.23(+2.47%)
Mar 30, 2023 9.377 9.540 9.330 9.452 144,750 +0.11(+1.20%)
Mar 29, 2023 9.134 9.414 9.060 9.340 154,055 +0.26(+2.88%)
Mar 28, 2023 9.256 9.330 9.032 9.078 138,397 -0.17(-1.82%)
Mar 27, 2023 9.330 9.349 9.209 9.246 131,696 -0.03(-0.30%)
Mar 24, 2023 8.985 9.274 8.985 9.274 183,715 +0.16(+1.74%)
Mar 23, 2023 9.349 9.470 9.050 9.116 233,735 -0.26(-2.79%)
Mar 22, 2023 9.638 9.648 9.352 9.377 196,881 -0.26(-2.71%)
Mar 21, 2023 9.694 9.722 9.489 9.638 196,473 +0.04(+0.39%)
Mar 20, 2023 9.666 9.788 9.498 9.601 171,737 -0.07(-0.77%)
Mar 17, 2023 9.788 9.853 9.237 9.676 547,914 -0.28(-2.81%)
Mar 16, 2023 9.909 10.11 9.573 9.955 245,825 -0.05(-0.47%)
Mar 15, 2023 9.983 10.16 9.816 10.00 103,174 -0.18(-1.74%)
Mar 14, 2023 10.23 10.56 10.12 10.18 149,234 +0.10(+1.02%)
Mar 13, 2023 10.20 10.33 10.04 10.08 236,470 -0.33(-3.18%)
Mar 10, 2023 10.80 10.87 10.37 10.41 183,784 -0.31(-2.92%)
Mar 09, 2023 10.72 10.85 10.65 10.72 157,372 -0.05(-0.43%)
Mar 08, 2023 10.75 10.90 10.67 10.77 140,343 +0.11(+1.04%)
Mar 07, 2023 11.02 11.11 10.60 10.66 138,220 -0.43(-3.90%)
Mar 06, 2023 11.36 11.40 11.02 11.09 117,260 -0.30(-2.66%)
Mar 03, 2023 11.17 11.46 11.17 11.39 93,476 +0.25(+2.23%)
Mar 02, 2023 11.08 11.14 11.06 11.14 80,135 +0.00(+0.00%)
Mar 01, 2023 11.19 11.31 11.06 11.14 157,834 -0.09(-0.82%)
Feb 28, 2023 11.42 11.42 11.19 11.24 98,862 -0.19(-1.69%)
Feb 27, 2023 11.75 11.75 11.23 11.43 96,602 -0.22(-1.90%)
Feb 24, 2023 11.54 11.75 11.45 11.65 80,739 -0.08(-0.71%)
Feb 23, 2023 11.56 11.83 11.48 11.73 85,835 +0.21(+1.84%)
Feb 22, 2023 11.64 11.68 11.48 11.52 106,147 -0.03(-0.24%)
Feb 21, 2023 11.72 11.78 11.54 11.55 59,747 -0.36(-3.01%)
Feb 17, 2023 11.94 12.06 11.73 11.91 84,518 -0.02(-0.15%)
Feb 16, 2023 12.12 12.21 11.90 11.93 83,789 -0.30(-2.48%)
Feb 15, 2023 11.90 12.24 11.90 12.23 69,390 +0.20(+1.68%)
Feb 14, 2023 11.98 12.22 11.85 12.03 72,954 -0.04(-0.31%)
Feb 13, 2023 11.90 12.26 11.90 12.06 56,956 +0.08(+0.69%)
Feb 10, 2023 11.89 12.05 11.70 11.98 72,886 +0.14(+1.17%)
Feb 09, 2023 12.24 12.28 11.83 11.84 77,441 -0.22(-1.83%)
Feb 08, 2023 12.09 12.34 12.05 12.06 114,554 -0.17(-1.43%)
Feb 07, 2023 11.96 12.30 11.81 12.24 146,623 +0.20(+1.68%)
Feb 06, 2023 11.97 12.21 11.90 12.04 74,396 -0.20(-1.65%)
Feb 03, 2023 12.19 12.30 12.04 12.24 126,268 +0.05(+0.38%)
Feb 02, 2023 12.09 12.49 12.06 12.19 153,462 +0.17(+1.46%)
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.