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

(NY: NXDT )

6.550 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 11.37 11.99 11.33 11.87 380,062 +0.61(+5.39%)
Jun 29, 2023 11.12 11.34 11.10 11.26 177,263 +0.15(+1.37%)
Jun 28, 2023 10.71 11.13 10.68 11.11 154,121 +0.27(+2.45%)
Jun 27, 2023 10.58 11.05 10.50 10.85 171,105 +0.21(+1.96%)
Jun 26, 2023 10.08 10.88 10.08 10.64 318,432 +0.56(+5.55%)
Jun 23, 2023 10.50 10.66 9.955 10.08 4,504,239 -0.63(-5.85%)
Jun 22, 2023 10.74 10.79 10.58 10.70 199,480 -0.15(-1.40%)
Jun 21, 2023 10.69 10.98 10.54 10.86 241,017 +0.08(+0.70%)
Jun 20, 2023 10.81 10.99 10.67 10.78 219,049 -0.04(-0.35%)
Jun 16, 2023 11.10 11.10 10.68 10.82 345,337 -0.23(-2.06%)
Jun 15, 2023 10.91 11.10 10.91 11.05 136,390 +0.01(+0.09%)
Jun 14, 2023 10.88 11.28 10.88 11.04 150,925 +0.09(+0.78%)
Jun 13, 2023 10.88 11.11 10.85 10.95 114,712 +0.01(+0.09%)
Jun 12, 2023 10.80 11.02 10.71 10.94 147,649 +0.24(+2.27%)
Jun 09, 2023 10.87 11.02 10.68 10.70 121,883 -0.13(-1.21%)
Jun 08, 2023 10.92 11.10 10.81 10.83 124,609 -0.21(-1.87%)
Jun 07, 2023 10.56 11.10 10.55 11.03 164,470 +0.45(+4.24%)
Jun 06, 2023 10.22 10.61 10.15 10.59 201,831 +0.38(+3.76%)
Jun 05, 2023 10.15 10.39 10.07 10.20 120,400 +0.07(+0.74%)
Jun 02, 2023 10.20 10.20 9.968 10.13 160,181 +0.07(+0.65%)
Jun 01, 2023 9.893 10.18 9.752 10.06 178,633 +0.19(+1.90%)
May 31, 2023 9.593 9.874 9.579 9.874 269,763 +0.30(+3.13%)
May 30, 2023 9.565 9.659 9.453 9.575 99,356 +0.12(+1.29%)
May 26, 2023 9.444 9.551 9.392 9.453 103,597 +0.08(+0.90%)
May 25, 2023 9.425 9.462 9.266 9.369 103,196 -0.14(-1.48%)
May 24, 2023 9.649 9.748 9.462 9.509 111,591 -0.21(-2.12%)
May 23, 2023 9.406 10.13 9.406 9.715 178,427 +0.24(+2.57%)
May 22, 2023 9.312 9.640 9.289 9.472 122,358 +0.18(+1.91%)
May 19, 2023 9.125 9.387 9.097 9.294 170,340 +0.26(+2.90%)
May 18, 2023 8.760 9.116 8.667 9.032 231,434 +0.20(+2.22%)
May 17, 2023 8.554 8.938 8.554 8.835 111,589 +0.28(+3.28%)
May 16, 2023 8.779 8.821 8.554 8.554 89,732 -0.22(-2.56%)
May 15, 2023 8.713 8.882 8.592 8.779 205,509 +0.05(+0.54%)
May 12, 2023 8.966 9.050 8.704 8.732 167,838 -0.25(-2.81%)
May 11, 2023 9.032 9.153 8.919 8.985 75,675 -0.18(-1.94%)
May 10, 2023 9.022 9.266 8.976 9.163 132,775 +0.20(+2.19%)
May 09, 2023 8.751 9.069 8.676 8.966 179,297 +0.12(+1.38%)
May 08, 2023 9.172 9.200 8.845 8.845 146,906 -0.29(-3.18%)
May 05, 2023 9.097 9.266 9.069 9.135 128,647 +0.10(+1.14%)
May 04, 2023 9.004 9.266 8.901 9.032 157,034 -0.10(-1.13%)
May 03, 2023 9.378 9.486 9.135 9.135 128,935 -0.25(-2.69%)
May 02, 2023 9.809 9.809 9.219 9.387 251,183 -0.51(-5.11%)
May 01, 2023 9.977 10.05 9.612 9.893 137,373 -0.08(-0.84%)
Apr 28, 2023 9.687 10.01 9.621 9.977 105,411 +0.21(+2.11%)
Apr 27, 2023 9.696 9.911 9.696 9.771 158,017 +0.04(+0.38%)
Apr 26, 2023 9.546 9.837 9.537 9.734 132,138 +0.10(+1.07%)
Apr 25, 2023 9.827 9.837 9.397 9.631 223,682 -0.29(-2.92%)
Apr 24, 2023 10.28 10.28 9.780 9.921 101,626 -0.30(-2.93%)
Apr 21, 2023 10.09 10.28 10.07 10.22 134,910 +0.04(+0.37%)
Apr 20, 2023 10.38 10.41 10.10 10.18 57,329 -0.23(-2.25%)
Apr 19, 2023 10.10 10.42 9.986 10.42 97,798 +0.33(+3.25%)
Apr 18, 2023 10.46 10.46 9.968 10.09 87,385 -0.33(-3.14%)
Apr 17, 2023 10.11 10.45 10.09 10.42 122,786 +0.27(+2.68%)
Apr 14, 2023 10.50 10.64 10.06 10.15 136,537 -0.41(-3.90%)
Apr 13, 2023 10.43 10.60 10.40 10.56 101,222 +0.22(+2.08%)
Apr 12, 2023 10.26 10.48 10.23 10.34 107,430 +0.15(+1.47%)
Apr 11, 2023 10.19 10.32 10.09 10.19 232,127 -0.02(-0.18%)
Apr 10, 2023 10.16 10.27 10.08 10.21 148,150 +0.00(+0.00%)
Apr 06, 2023 9.790 10.23 9.780 10.21 187,532 +0.42(+4.30%)
Apr 05, 2023 9.668 9.865 9.668 9.790 90,349 +0.01(+0.10%)
Apr 04, 2023 9.743 9.809 9.593 9.780 102,614 +0.03(+0.29%)
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.