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

(NY: NXDT )

5.920 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 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 31, 2023 9.350 9.624 9.337 9.624 276,775 +0.29(+3.13%)
May 30, 2023 9.323 9.414 9.213 9.332 101,939 +0.12(+1.29%)
May 26, 2023 9.204 9.309 9.154 9.213 106,290 +0.08(+0.90%)
May 25, 2023 9.186 9.222 9.031 9.131 105,879 -0.14(-1.48%)
May 24, 2023 9.405 9.501 9.222 9.268 114,492 -0.20(-2.12%)
May 23, 2023 9.168 9.870 9.168 9.469 183,065 +0.24(+2.57%)
May 22, 2023 9.077 9.396 9.054 9.232 125,539 +0.17(+1.91%)
May 19, 2023 8.894 9.150 8.867 9.058 174,769 +0.26(+2.90%)
May 18, 2023 8.538 8.885 8.447 8.803 237,450 +0.19(+2.22%)
May 17, 2023 8.338 8.712 8.338 8.611 114,490 +0.27(+3.28%)
May 16, 2023 8.557 8.598 8.338 8.338 92,064 -0.22(-2.56%)
May 15, 2023 8.493 8.657 8.374 8.557 210,851 +0.05(+0.54%)
May 12, 2023 8.739 8.821 8.484 8.511 172,201 -0.25(-2.81%)
May 11, 2023 8.803 8.921 8.693 8.757 77,642 -0.17(-1.94%)
May 10, 2023 8.794 9.031 8.748 8.931 136,226 +0.19(+2.19%)
May 09, 2023 8.529 8.839 8.456 8.739 183,958 +0.12(+1.38%)
May 08, 2023 8.940 8.967 8.620 8.620 150,725 -0.28(-3.18%)
May 05, 2023 8.867 9.031 8.839 8.903 131,992 +0.10(+1.14%)
May 04, 2023 8.775 9.031 8.675 8.803 161,116 -0.10(-1.13%)
May 03, 2023 9.140 9.245 8.903 8.903 132,286 -0.25(-2.69%)
May 02, 2023 9.560 9.560 8.985 9.150 257,713 -0.49(-5.11%)
May 01, 2023 9.724 9.797 9.368 9.642 140,944 -0.08(-0.84%)
Apr 28, 2023 9.441 9.761 9.378 9.724 108,152 +0.20(+2.11%)
Apr 27, 2023 9.451 9.660 9.451 9.524 162,125 +0.04(+0.38%)
Apr 26, 2023 9.305 9.587 9.295 9.487 135,573 +0.10(+1.07%)
Apr 25, 2023 9.578 9.587 9.159 9.387 229,497 -0.28(-2.92%)
Apr 24, 2023 10.02 10.02 9.533 9.669 104,268 -0.29(-2.93%)
Apr 21, 2023 9.834 10.02 9.815 9.961 138,418 +0.04(+0.37%)
Apr 20, 2023 10.12 10.14 9.843 9.925 58,819 -0.23(-2.25%)
Apr 19, 2023 9.843 10.15 9.733 10.15 100,340 +0.32(+3.25%)
Apr 18, 2023 10.20 10.20 9.715 9.834 89,657 -0.32(-3.14%)
Apr 17, 2023 9.852 10.19 9.834 10.15 125,978 +0.26(+2.67%)
Apr 14, 2023 10.23 10.37 9.806 9.888 140,086 -0.40(-3.90%)
Apr 13, 2023 10.16 10.34 10.13 10.29 103,853 +0.21(+2.08%)
Apr 12, 2023 9.998 10.22 9.970 10.08 110,223 +0.15(+1.47%)
Apr 11, 2023 9.934 10.06 9.834 9.934 238,162 -0.02(-0.18%)
Apr 10, 2023 9.907 10.01 9.825 9.952 152,001 +0.00(+0.00%)
Apr 06, 2023 9.542 9.970 9.533 9.952 192,407 +0.41(+4.30%)
Apr 05, 2023 9.423 9.615 9.423 9.542 92,698 +0.01(+0.10%)
Apr 04, 2023 9.496 9.560 9.350 9.533 105,282 +0.03(+0.29%)
Apr 03, 2023 9.441 9.724 9.414 9.505 177,061 +0.04(+0.39%)
Mar 31, 2023 9.359 9.496 9.177 9.469 145,006 +0.23(+2.47%)
Mar 30, 2023 9.168 9.327 9.122 9.241 148,054 +0.11(+1.20%)
Mar 29, 2023 8.931 9.204 8.858 9.131 157,571 +0.26(+2.88%)
Mar 28, 2023 9.049 9.122 8.830 8.876 141,556 -0.16(-1.82%)
Mar 27, 2023 9.122 9.140 9.004 9.040 134,701 -0.03(-0.30%)
Mar 24, 2023 8.785 9.067 8.785 9.067 187,908 +0.16(+1.74%)
Mar 23, 2023 9.140 9.259 8.848 8.912 239,069 -0.26(-2.79%)
Mar 22, 2023 9.423 9.432 9.143 9.168 201,374 -0.26(-2.71%)
Mar 21, 2023 9.478 9.505 9.277 9.423 200,958 +0.04(+0.39%)
Mar 20, 2023 9.451 9.569 9.286 9.387 175,657 -0.07(-0.77%)
Mar 17, 2023 9.569 9.633 9.031 9.460 560,419 -0.27(-2.81%)
Mar 16, 2023 9.688 9.888 9.359 9.733 251,436 -0.05(-0.47%)
Mar 15, 2023 9.761 9.934 9.596 9.779 105,528 -0.17(-1.74%)
Mar 14, 2023 9.998 10.33 9.898 9.952 152,640 +0.10(+1.02%)
Mar 13, 2023 9.969 10.10 9.816 9.852 241,756 -0.32(-3.18%)
Mar 10, 2023 10.56 10.63 10.14 10.18 187,978 -0.31(-2.92%)
Mar 09, 2023 10.48 10.61 10.41 10.48 160,964 -0.04(-0.43%)
Mar 08, 2023 10.51 10.66 10.44 10.53 143,547 +0.11(+1.04%)
Mar 07, 2023 10.78 10.86 10.36 10.42 141,375 -0.42(-3.90%)
Mar 06, 2023 11.10 11.15 10.78 10.84 119,936 -0.30(-2.67%)
Mar 03, 2023 10.92 11.20 10.92 11.14 95,609 +0.24(+2.23%)
Mar 02, 2023 10.83 10.90 10.81 10.90 81,964 +0.00(+0.00%)
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.