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

NexPoint Diversified Real Estate Trust Common Stock (NY:NXDT)

3.510 +0.130 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2025 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 12, 2025 3.500 3.700 3.400 3.510 150,924 +0.13(+3.85%)
May 09, 2025 3.280 3.770 3.280 3.380 361,220 -0.12(-3.43%)
May 08, 2025 3.480 3.580 3.460 3.500 145,653 +0.04(+1.16%)
May 07, 2025 3.450 3.530 3.440 3.460 122,546 -0.01(-0.29%)
May 06, 2025 3.530 3.580 3.440 3.470 118,171 -0.08(-2.25%)
May 05, 2025 3.600 3.659 3.530 3.550 104,166 -0.10(-2.74%)
May 02, 2025 3.550 3.700 3.550 3.650 94,801 +0.12(+3.40%)
May 01, 2025 3.540 3.560 3.490 3.530 78,138 +0.02(+0.57%)
Apr 30, 2025 3.520 3.560 3.410 3.510 132,916 -0.04(-1.13%)
Apr 29, 2025 3.460 3.600 3.450 3.550 128,882 +0.07(+2.01%)
Apr 28, 2025 3.570 3.651 3.410 3.480 104,859 -0.10(-2.79%)
Apr 25, 2025 3.600 3.610 3.495 3.580 174,287 -0.06(-1.65%)
Apr 24, 2025 3.660 3.720 3.610 3.640 128,415 -0.02(-0.55%)
Apr 23, 2025 3.820 3.886 3.660 3.660 105,813 -0.11(-2.92%)
Apr 22, 2025 3.760 3.830 3.740 3.770 131,248 +0.02(+0.53%)
Apr 21, 2025 3.760 3.770 3.612 3.750 138,807 +0.00(+0.00%)
Apr 17, 2025 3.740 3.846 3.670 3.750 202,857 +0.06(+1.63%)
Apr 16, 2025 3.750 3.830 3.670 3.690 127,115 -0.06(-1.60%)
Apr 15, 2025 3.590 3.820 3.520 3.750 159,886 +0.25(+7.14%)
Apr 14, 2025 3.630 3.670 3.410 3.500 214,532 -0.07(-1.96%)
Apr 11, 2025 3.660 3.770 3.520 3.570 252,765 -0.13(-3.51%)
Apr 10, 2025 4.100 4.180 3.650 3.700 160,841 -0.45(-10.84%)
Apr 09, 2025 4.010 4.320 3.880 4.150 353,755 +0.07(+1.72%)
Apr 08, 2025 3.850 4.210 3.750 4.080 555,911 +0.50(+13.97%)
Apr 07, 2025 3.350 3.740 3.120 3.580 900,121 +0.13(+3.77%)
Apr 04, 2025 3.580 3.610 3.410 3.450 305,821 -0.25(-6.76%)
Apr 03, 2025 3.770 3.860 3.700 3.700 425,348 -0.23(-5.85%)
Apr 02, 2025 3.810 3.940 3.790 3.930 152,770 +0.06(+1.55%)
Apr 01, 2025 3.810 3.920 3.750 3.870 212,277 +0.04(+1.04%)
Mar 31, 2025 3.690 3.835 3.690 3.830 163,584 +0.06(+1.59%)
Mar 28, 2025 3.970 3.970 3.750 3.770 161,288 -0.19(-4.80%)
Mar 27, 2025 4.000 4.060 3.940 3.960 118,397 -0.08(-1.98%)
Mar 26, 2025 3.970 4.140 3.940 4.040 223,085 +0.03(+0.75%)
Mar 25, 2025 4.300 4.365 4.000 4.010 201,894 -0.30(-6.96%)
Mar 24, 2025 4.040 4.329 4.030 4.310 207,868 +0.32(+8.02%)
Mar 21, 2025 4.030 4.190 3.940 3.990 2,660,527 -0.07(-1.72%)
Mar 20, 2025 3.900 4.130 3.900 4.060 439,072 +0.11(+2.78%)
Mar 19, 2025 3.900 3.990 3.790 3.950 450,885 +0.05(+1.28%)
Mar 18, 2025 4.060 4.140 3.760 3.900 892,108 -0.17(-4.18%)
Mar 17, 2025 4.100 4.170 3.455 4.070 1,493,921 -0.22(-5.13%)
Mar 14, 2025 4.220 4.500 4.200 4.290 301,841 +0.13(+3.12%)
Mar 13, 2025 4.300 4.300 4.160 4.160 209,335 -0.12(-2.80%)
Mar 12, 2025 4.330 4.330 4.180 4.280 122,845 +0.01(+0.23%)
Mar 11, 2025 4.440 4.525 4.270 4.270 178,421 -0.15(-3.39%)
Mar 10, 2025 4.530 4.530 4.360 4.420 125,690 -0.12(-2.64%)
Mar 07, 2025 4.550 4.635 4.470 4.540 127,552 +0.02(+0.44%)
Mar 06, 2025 4.580 4.580 4.450 4.520 146,949 -0.10(-2.16%)
Mar 05, 2025 4.700 4.710 4.600 4.620 137,079 -0.09(-1.91%)
Mar 04, 2025 4.740 4.795 4.675 4.710 122,160 -0.06(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.