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

(NY: NXDT )

5.830 +0.050 (+0.87%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 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%)
Apr 01, 2024 6.413 6.413 6.033 6.033 107,881 -0.40(-6.21%)
Mar 28, 2024 6.238 6.481 6.238 6.433 106,078 +0.16(+2.48%)
Mar 27, 2024 6.101 6.298 6.082 6.277 123,313 +0.23(+3.87%)
Mar 26, 2024 6.189 6.238 6.043 6.043 129,118 -0.12(-1.90%)
Mar 25, 2024 6.004 6.228 6.004 6.160 89,547 +0.10(+1.61%)
Mar 22, 2024 6.179 6.179 5.945 6.062 209,965 -0.12(-1.89%)
Mar 21, 2024 6.209 6.267 6.140 6.179 134,720 +0.02(+0.32%)
Mar 20, 2024 6.004 6.257 5.945 6.160 128,239 +0.14(+2.27%)
Mar 19, 2024 5.906 6.121 5.906 6.023 86,881 +0.08(+1.31%)
Mar 18, 2024 5.926 6.038 5.838 5.945 85,066 -0.01(-0.16%)
Mar 15, 2024 5.780 5.965 5.775 5.955 275,532 +0.10(+1.66%)
Mar 14, 2024 6.004 6.004 5.741 5.858 161,158 -0.14(-2.28%)
Mar 13, 2024 6.072 6.150 5.982 5.994 90,147 -0.13(-2.07%)
Mar 12, 2024 6.248 6.248 6.043 6.121 84,995 -0.10(-1.57%)
Mar 11, 2024 6.131 6.267 6.102 6.218 59,336 +0.09(+1.43%)
Mar 08, 2024 6.014 6.179 5.994 6.131 97,133 +0.15(+2.44%)
Mar 07, 2024 6.033 6.072 5.906 5.984 149,103 +0.02(+0.33%)
Mar 06, 2024 5.965 6.029 5.926 5.965 98,043 +0.04(+0.66%)
Mar 05, 2024 5.936 6.090 5.887 5.926 134,676 -0.08(-1.30%)
Mar 04, 2024 6.121 6.131 5.936 6.004 100,784 -0.13(-2.07%)
Mar 01, 2024 6.072 6.228 5.984 6.131 138,102 -0.04(-0.63%)
Feb 29, 2024 6.238 6.365 6.121 6.170 120,392 +0.05(+0.80%)
Feb 28, 2024 6.111 6.140 6.020 6.121 93,621 -0.08(-1.26%)
Feb 27, 2024 6.150 6.257 6.023 6.199 153,184 +0.05(+0.79%)
Feb 26, 2024 6.326 6.368 6.091 6.150 92,288 -0.22(-3.52%)
Feb 23, 2024 6.306 6.389 6.267 6.374 67,888 +0.02(+0.31%)
Feb 22, 2024 6.335 6.404 6.248 6.355 128,992 +0.01(+0.15%)
Feb 21, 2024 6.618 6.630 6.296 6.345 113,727 -0.27(-4.12%)
Feb 20, 2024 6.462 6.686 6.462 6.618 112,430 +0.01(+0.15%)
Feb 16, 2024 6.676 6.676 6.501 6.608 125,099 -0.12(-1.74%)
Feb 15, 2024 6.394 6.764 6.394 6.725 150,462 +0.34(+5.34%)
Feb 14, 2024 6.375 6.479 6.270 6.384 159,850 +0.12(+1.98%)
Feb 13, 2024 6.479 6.479 6.165 6.260 195,852 -0.42(-6.28%)
Feb 12, 2024 6.536 6.804 6.536 6.679 146,115 +0.08(+1.15%)
Feb 09, 2024 6.346 6.632 6.323 6.603 152,532 +0.31(+5.00%)
Feb 08, 2024 6.213 6.317 6.146 6.289 100,449 +0.03(+0.46%)
Feb 07, 2024 6.375 6.375 6.213 6.260 114,052 -0.09(-1.35%)
Feb 06, 2024 6.213 6.375 6.207 6.346 97,405 +0.08(+1.22%)
Feb 05, 2024 6.365 6.365 6.108 6.270 131,569 -0.19(-2.95%)
Feb 02, 2024 6.651 6.651 6.422 6.460 104,944 -0.21(-3.14%)
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.