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 (%)
Aug 31, 2023 9.025 9.110 8.829 8.857 99,424 -0.17(-1.87%)
Aug 30, 2023 9.053 9.227 8.997 9.025 97,967 -0.07(-0.82%)
Aug 29, 2023 9.100 9.231 9.030 9.100 79,164 +0.05(+0.52%)
Aug 28, 2023 9.016 9.222 8.998 9.053 98,829 -0.01(-0.10%)
Aug 25, 2023 9.203 9.259 9.027 9.063 147,157 -0.14(-1.53%)
Aug 24, 2023 9.400 9.568 9.194 9.203 101,219 -0.29(-3.06%)
Aug 23, 2023 9.484 9.522 9.353 9.493 111,161 +0.10(+1.10%)
Aug 22, 2023 9.831 9.863 9.362 9.390 84,308 -0.51(-5.11%)
Aug 21, 2023 9.962 10.05 9.774 9.896 52,555 -0.16(-1.58%)
Aug 18, 2023 9.840 10.18 9.840 10.06 110,135 +0.11(+1.13%)
Aug 17, 2023 9.924 10.06 9.887 9.943 135,321 +0.01(+0.09%)
Aug 16, 2023 10.28 10.36 9.924 9.934 94,044 -0.30(-2.93%)
Aug 15, 2023 10.35 10.41 10.21 10.23 83,860 -0.27(-2.58%)
Aug 14, 2023 10.65 10.65 10.35 10.50 75,525 -0.15(-1.41%)
Aug 11, 2023 10.67 10.78 10.61 10.65 51,815 -0.06(-0.52%)
Aug 10, 2023 10.56 10.75 10.56 10.71 61,626 +0.15(+1.40%)
Aug 09, 2023 10.53 10.66 10.41 10.56 98,190 +0.01(+0.09%)
Aug 08, 2023 10.29 10.56 10.29 10.55 51,132 +0.10(+0.97%)
Aug 07, 2023 10.67 10.77 10.39 10.45 107,621 -0.27(-2.50%)
Aug 04, 2023 10.53 10.91 10.53 10.72 85,470 +0.11(+1.05%)
Aug 03, 2023 10.62 10.72 10.51 10.61 83,012 -0.13(-1.21%)
Aug 02, 2023 10.60 10.84 10.60 10.74 74,381 -0.02(-0.17%)
Aug 01, 2023 10.74 10.78 10.46 10.76 69,761 -0.05(-0.43%)
Jul 31, 2023 10.68 11.02 10.67 10.80 91,627 +0.05(+0.43%)
Jul 28, 2023 10.96 11.02 10.72 10.76 90,734 -0.06(-0.51%)
Jul 27, 2023 11.04 11.04 10.77 10.81 94,265 -0.16(-1.43%)
Jul 26, 2023 11.21 11.37 10.90 10.97 126,528 -0.21(-1.90%)
Jul 25, 2023 11.59 11.74 11.15 11.18 108,142 -0.43(-3.74%)
Jul 24, 2023 11.55 11.73 11.50 11.62 67,493 +0.11(+0.96%)
Jul 21, 2023 11.56 11.62 11.44 11.50 84,516 +0.05(+0.40%)
Jul 20, 2023 11.67 11.71 11.35 11.46 129,023 -0.19(-1.66%)
Jul 19, 2023 11.86 12.07 11.62 11.65 142,927 -0.18(-1.48%)
Jul 18, 2023 11.66 12.08 11.66 11.83 167,056 +0.06(+0.55%)
Jul 17, 2023 11.55 11.83 11.52 11.76 98,293 +0.10(+0.87%)
Jul 14, 2023 11.59 11.69 11.51 11.66 92,997 -0.07(-0.63%)
Jul 13, 2023 11.66 12.00 11.64 11.74 134,623 +0.02(+0.16%)
Jul 12, 2023 11.83 11.98 11.70 11.72 107,954 -0.04(-0.31%)
Jul 11, 2023 11.60 11.83 11.57 11.75 116,246 +0.15(+1.27%)
Jul 10, 2023 11.62 11.74 11.52 11.61 65,361 -0.07(-0.63%)
Jul 07, 2023 11.36 11.83 11.34 11.68 215,851 +0.23(+2.02%)
Jul 06, 2023 11.26 11.51 11.15 11.45 106,263 -0.02(-0.16%)
Jul 05, 2023 11.35 11.64 11.30 11.47 123,173 +0.02(+0.16%)
Jul 03, 2023 11.53 11.79 11.34 11.45 99,990 -0.12(-1.04%)
Jun 30, 2023 11.08 11.69 11.04 11.57 389,942 +0.59(+5.39%)
Jun 29, 2023 10.84 11.05 10.82 10.98 181,872 +0.15(+1.36%)
Jun 28, 2023 10.44 10.85 10.41 10.83 158,128 +0.26(+2.45%)
Jun 27, 2023 10.31 10.77 10.23 10.57 175,553 +0.20(+1.96%)
Jun 26, 2023 9.823 10.61 9.823 10.37 326,711 +0.55(+5.55%)
Jun 23, 2023 10.24 10.39 9.703 9.823 4,621,334 -0.61(-5.85%)
Jun 22, 2023 10.47 10.52 10.31 10.43 204,666 -0.15(-1.40%)
Jun 21, 2023 10.42 10.70 10.28 10.58 247,283 +0.07(+0.70%)
Jun 20, 2023 10.53 10.71 10.40 10.51 224,743 -0.04(-0.35%)
Jun 16, 2023 10.82 10.82 10.41 10.54 354,315 -0.22(-2.06%)
Jun 15, 2023 10.64 10.82 10.64 10.77 139,936 +0.01(+0.09%)
Jun 14, 2023 10.61 11.00 10.61 10.76 154,849 +0.08(+0.78%)
Jun 13, 2023 10.60 10.83 10.57 10.67 117,694 +0.01(+0.09%)
Jun 12, 2023 10.53 10.74 10.44 10.66 151,487 +0.24(+2.27%)
Jun 09, 2023 10.59 10.74 10.41 10.43 125,051 -0.13(-1.21%)
Jun 08, 2023 10.65 10.82 10.54 10.55 127,849 -0.20(-1.87%)
Jun 07, 2023 10.29 10.82 10.28 10.76 168,746 +0.44(+4.24%)
Jun 06, 2023 9.961 10.34 9.898 10.32 207,078 +0.37(+3.76%)
Jun 05, 2023 9.888 10.13 9.815 9.943 123,530 +0.07(+0.74%)
Jun 02, 2023 9.943 9.943 9.715 9.870 164,345 +0.06(+0.65%)
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.