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

(NY: NXDT )

5.850 -0.060 (-1.02%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 17, 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 (%)
May 16, 2024 5.760 6.040 5.757 5.910 160,021 +0.14(+2.43%)
May 15, 2024 5.910 5.960 5.750 5.770 110,844 -0.01(-0.17%)
May 14, 2024 5.720 5.900 5.711 5.780 111,569 +0.01(+0.17%)
May 13, 2024 5.936 6.033 5.721 5.770 117,597 -0.06(-1.00%)
May 10, 2024 5.828 5.877 5.809 5.828 97,818 +0.02(+0.34%)
May 09, 2024 5.682 5.848 5.682 5.809 90,901 +0.13(+2.23%)
May 08, 2024 5.906 5.984 5.634 5.682 218,361 -0.30(-5.05%)
May 07, 2024 5.945 6.062 5.945 5.984 86,608 +0.03(+0.49%)
May 06, 2024 6.014 6.023 5.906 5.955 70,936 -0.02(-0.33%)
May 03, 2024 6.014 6.111 5.887 5.975 89,849 +0.07(+1.16%)
May 02, 2024 5.789 5.936 5.751 5.906 96,776 +0.15(+2.54%)
May 01, 2024 5.867 5.906 5.741 5.760 108,662 -0.07(-1.17%)
Apr 30, 2024 5.906 5.991 5.789 5.828 107,213 -0.16(-2.61%)
Apr 29, 2024 5.965 6.111 5.931 5.984 158,955 +0.03(+0.49%)
Apr 26, 2024 5.916 6.048 5.877 5.955 112,238 +0.04(+0.66%)
Apr 25, 2024 6.082 6.082 5.867 5.916 145,157 -0.17(-2.72%)
Apr 24, 2024 6.326 6.365 5.994 6.082 148,140 -0.30(-4.73%)
Apr 23, 2024 6.384 6.481 6.292 6.384 78,452 +0.04(+0.61%)
Apr 22, 2024 6.238 6.389 6.199 6.345 63,092 +0.10(+1.56%)
Apr 19, 2024 6.101 6.277 6.078 6.248 146,301 +0.12(+1.91%)
Apr 18, 2024 5.955 6.384 5.960 6.131 175,057 +0.10(+1.62%)
Apr 17, 2024 6.004 6.156 6.004 6.033 85,527 +0.05(+0.81%)
Apr 16, 2024 6.140 6.140 5.926 5.984 163,311 -0.23(-3.76%)
Apr 15, 2024 6.277 6.277 6.092 6.218 126,356 -0.06(-0.93%)
Apr 12, 2024 6.257 6.413 6.218 6.277 108,925 -0.04(-0.62%)
Apr 11, 2024 6.140 6.316 6.067 6.316 117,920 +0.23(+3.85%)
Apr 10, 2024 5.926 6.179 5.897 6.082 255,742 -0.01(-0.16%)
Apr 09, 2024 6.053 6.189 5.926 6.092 147,657 +0.04(+0.64%)
Apr 08, 2024 5.955 6.131 5.877 6.053 137,866 +0.10(+1.64%)
Apr 05, 2024 5.848 5.965 5.673 5.955 145,205 +0.06(+0.99%)
Apr 04, 2024 5.926 6.072 5.858 5.897 131,952 +0.05(+0.83%)
Apr 03, 2024 5.809 5.858 5.731 5.848 119,864 -0.03(-0.50%)
Apr 02, 2024 5.994 5.994 5.789 5.877 154,503 -0.16(-2.58%)
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.