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 (%)
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%)
Sep 01, 2023 9.106 9.250 9.049 9.135 83,069 +0.05(+0.53%)
Aug 31, 2023 9.260 9.346 9.058 9.087 96,904 -0.17(-1.87%)
Aug 30, 2023 9.289 9.467 9.231 9.260 95,484 -0.08(-0.82%)
Aug 29, 2023 9.337 9.471 9.265 9.337 77,158 +0.05(+0.52%)
Aug 28, 2023 9.250 9.462 9.232 9.289 96,325 -0.01(-0.10%)
Aug 25, 2023 9.443 9.500 9.262 9.298 143,428 -0.14(-1.53%)
Aug 24, 2023 9.644 9.817 9.433 9.443 98,654 -0.30(-3.06%)
Aug 23, 2023 9.731 9.769 9.596 9.740 108,344 +0.11(+1.10%)
Aug 22, 2023 10.09 10.12 9.606 9.635 82,172 -0.52(-5.11%)
Aug 21, 2023 10.22 10.31 10.03 10.15 51,224 -0.16(-1.58%)
Aug 18, 2023 10.10 10.44 10.10 10.32 107,344 +0.12(+1.13%)
Aug 17, 2023 10.18 10.33 10.14 10.20 131,893 +0.01(+0.09%)
Aug 16, 2023 10.55 10.63 10.18 10.19 91,661 -0.31(-2.93%)
Aug 15, 2023 10.62 10.68 10.47 10.50 81,736 -0.28(-2.58%)
Aug 14, 2023 10.93 10.93 10.61 10.78 73,611 -0.15(-1.41%)
Aug 11, 2023 10.95 11.06 10.88 10.93 50,502 -0.06(-0.52%)
Aug 10, 2023 10.84 11.03 10.84 10.99 60,065 +0.15(+1.40%)
Aug 09, 2023 10.81 10.94 10.68 10.84 95,702 +0.01(+0.09%)
Aug 08, 2023 10.56 10.84 10.56 10.83 49,837 +0.10(+0.97%)
Aug 07, 2023 10.95 11.05 10.66 10.72 104,894 -0.28(-2.50%)
Aug 04, 2023 10.80 11.20 10.80 11.00 83,304 +0.11(+1.05%)
Aug 03, 2023 10.89 11.00 10.78 10.88 80,909 -0.13(-1.20%)
Aug 02, 2023 10.87 11.12 10.87 11.02 72,496 -0.02(-0.17%)
Aug 01, 2023 11.02 11.06 10.73 11.04 67,994 -0.05(-0.43%)
Jul 31, 2023 10.96 11.31 10.95 11.08 89,305 +0.05(+0.43%)
Jul 28, 2023 11.24 11.31 11.00 11.04 88,435 -0.06(-0.51%)
Jul 27, 2023 11.33 11.33 11.05 11.09 91,876 -0.16(-1.43%)
Jul 26, 2023 11.50 11.66 11.18 11.25 123,322 -0.22(-1.90%)
Jul 25, 2023 11.89 12.04 11.44 11.47 105,402 -0.45(-3.74%)
Jul 24, 2023 11.85 12.03 11.79 11.92 65,783 +0.11(+0.96%)
Jul 21, 2023 11.86 11.92 11.73 11.80 82,374 +0.05(+0.40%)
Jul 20, 2023 11.97 12.01 11.64 11.76 125,754 -0.20(-1.67%)
Jul 19, 2023 12.16 12.38 11.92 11.96 139,306 -0.18(-1.48%)
Jul 18, 2023 11.96 12.39 11.96 12.14 162,823 +0.07(+0.55%)
Jul 17, 2023 11.85 12.14 11.81 12.07 95,802 +0.10(+0.87%)
Jul 14, 2023 11.89 11.99 11.81 11.96 90,640 -0.08(-0.63%)
Jul 13, 2023 11.96 12.32 11.95 12.04 131,212 +0.02(+0.16%)
Jul 12, 2023 12.14 12.29 12.00 12.02 105,219 -0.04(-0.31%)
Jul 11, 2023 11.90 12.14 11.87 12.06 113,301 +0.15(+1.27%)
Jul 10, 2023 11.92 12.05 11.82 11.91 63,705 -0.08(-0.63%)
Jul 07, 2023 11.65 12.14 11.63 11.98 210,382 +0.24(+2.02%)
Jul 06, 2023 11.56 11.81 11.44 11.75 103,571 -0.02(-0.16%)
Jul 05, 2023 11.64 11.95 11.59 11.77 120,052 +0.02(+0.16%)
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.