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

(NY: NXDT )

6.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 9.687 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%)
Apr 03, 2023 9.687 9.977 9.659 9.752 172,575 +0.04(+0.39%)
Mar 31, 2023 9.603 9.743 9.415 9.715 141,332 +0.23(+2.47%)
Mar 30, 2023 9.406 9.570 9.359 9.481 144,302 +0.11(+1.20%)
Mar 29, 2023 9.163 9.444 9.088 9.369 153,579 +0.26(+2.88%)
Mar 28, 2023 9.284 9.359 9.060 9.107 137,969 -0.17(-1.82%)
Mar 27, 2023 9.359 9.378 9.238 9.275 131,288 -0.03(-0.30%)
Mar 24, 2023 9.013 9.303 9.013 9.303 183,147 +0.16(+1.74%)
Mar 23, 2023 9.378 9.500 9.079 9.144 233,012 -0.26(-2.79%)
Mar 22, 2023 9.668 9.678 9.381 9.406 196,272 -0.26(-2.71%)
Mar 21, 2023 9.724 9.752 9.518 9.668 195,866 +0.04(+0.39%)
Mar 20, 2023 9.696 9.818 9.528 9.631 171,206 -0.07(-0.77%)
Mar 17, 2023 9.818 9.883 9.266 9.706 546,220 -0.28(-2.81%)
Mar 16, 2023 9.940 10.15 9.603 9.986 245,065 -0.05(-0.47%)
Mar 15, 2023 10.01 10.19 9.846 10.03 102,855 -0.18(-1.74%)
Mar 14, 2023 10.26 10.59 10.15 10.21 148,773 +0.10(+1.02%)
Mar 13, 2023 10.23 10.37 10.07 10.11 235,631 -0.33(-3.18%)
Mar 10, 2023 10.84 10.91 10.40 10.44 183,215 -0.31(-2.92%)
Mar 09, 2023 10.75 10.88 10.68 10.75 156,886 -0.05(-0.43%)
Mar 08, 2023 10.78 10.94 10.71 10.80 139,909 +0.11(+1.04%)
Mar 07, 2023 11.06 11.14 10.63 10.69 137,793 -0.43(-3.90%)
Mar 06, 2023 11.39 11.44 11.06 11.12 116,897 -0.30(-2.67%)
Mar 03, 2023 11.21 11.49 11.21 11.43 93,187 +0.25(+2.23%)
Mar 02, 2023 11.11 11.18 11.10 11.18 79,887 +0.00(+0.00%)
Mar 01, 2023 11.22 11.35 11.09 11.18 157,346 -0.09(-0.82%)
Feb 28, 2023 11.46 11.46 11.22 11.27 98,557 -0.19(-1.69%)
Feb 27, 2023 11.79 11.79 11.26 11.46 96,304 -0.22(-1.90%)
Feb 24, 2023 11.58 11.79 11.48 11.69 80,490 -0.08(-0.71%)
Feb 23, 2023 11.59 11.87 11.52 11.77 85,569 +0.21(+1.84%)
Feb 22, 2023 11.68 11.71 11.52 11.56 105,819 -0.03(-0.24%)
Feb 21, 2023 11.76 11.82 11.58 11.59 59,562 -0.36(-3.01%)
Feb 17, 2023 11.98 12.09 11.77 11.95 84,256 -0.02(-0.15%)
Feb 16, 2023 12.16 12.25 11.94 11.96 83,530 -0.30(-2.48%)
Feb 15, 2023 11.94 12.28 11.94 12.27 69,176 +0.20(+1.68%)
Feb 14, 2023 12.02 12.26 11.89 12.06 72,729 -0.04(-0.30%)
Feb 13, 2023 11.94 12.30 11.94 12.10 56,779 +0.08(+0.69%)
Feb 10, 2023 11.93 12.08 11.73 12.02 72,661 +0.14(+1.17%)
Feb 09, 2023 12.28 12.31 11.86 11.88 77,202 -0.22(-1.83%)
Feb 08, 2023 12.13 12.38 12.08 12.10 114,200 -0.18(-1.43%)
Feb 07, 2023 12.00 12.34 11.84 12.28 146,170 +0.20(+1.68%)
Feb 06, 2023 12.01 12.25 11.94 12.07 74,166 -0.20(-1.65%)
Feb 03, 2023 12.23 12.34 12.07 12.28 125,878 +0.05(+0.38%)
Feb 02, 2023 12.13 12.53 12.10 12.23 152,987 +0.18(+1.45%)
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.