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: 7:00 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 08, 2023 8.912 8.939 8.594 8.594 151,193 -0.28(-3.18%)
May 05, 2023 8.839 9.003 8.812 8.876 132,401 +0.10(+1.14%)
May 04, 2023 8.748 9.003 8.648 8.776 161,616 -0.10(-1.13%)
May 03, 2023 9.112 9.217 8.876 8.876 132,697 -0.25(-2.69%)
May 02, 2023 9.530 9.530 8.958 9.121 258,512 -0.49(-5.11%)
May 01, 2023 9.694 9.767 9.339 9.612 141,382 -0.08(-0.84%)
Apr 28, 2023 9.412 9.731 9.349 9.694 108,487 +0.20(+2.11%)
Apr 27, 2023 9.421 9.630 9.421 9.494 162,628 +0.04(+0.38%)
Apr 26, 2023 9.276 9.558 9.267 9.458 135,993 +0.10(+1.07%)
Apr 25, 2023 9.549 9.558 9.130 9.358 230,209 -0.28(-2.92%)
Apr 24, 2023 9.985 9.985 9.503 9.640 104,591 -0.29(-2.93%)
Apr 21, 2023 9.803 9.985 9.785 9.931 138,847 +0.04(+0.37%)
Apr 20, 2023 10.09 10.11 9.812 9.894 59,001 -0.23(-2.25%)
Apr 19, 2023 9.812 10.12 9.703 10.12 100,651 +0.32(+3.25%)
Apr 18, 2023 10.17 10.17 9.685 9.803 89,935 -0.32(-3.15%)
Apr 17, 2023 9.821 10.16 9.803 10.12 126,368 +0.26(+2.68%)
Apr 14, 2023 10.20 10.34 9.776 9.858 140,521 -0.40(-3.90%)
Apr 13, 2023 10.13 10.30 10.10 10.26 104,176 +0.21(+2.08%)
Apr 12, 2023 9.967 10.19 9.940 10.05 110,564 +0.15(+1.47%)
Apr 11, 2023 9.903 10.03 9.803 9.903 238,900 -0.02(-0.18%)
Apr 10, 2023 9.876 9.976 9.794 9.921 152,473 +0.00(+0.00%)
Apr 06, 2023 9.512 9.940 9.503 9.921 193,004 +0.41(+4.30%)
Apr 05, 2023 9.394 9.585 9.394 9.512 92,986 +0.01(+0.10%)
Apr 04, 2023 9.467 9.530 9.321 9.503 105,608 +0.03(+0.29%)
Apr 03, 2023 9.412 9.694 9.385 9.476 177,610 +0.04(+0.39%)
Mar 31, 2023 9.330 9.467 9.149 9.440 145,456 +0.23(+2.47%)
Mar 30, 2023 9.139 9.299 9.094 9.212 148,513 +0.11(+1.20%)
Mar 29, 2023 8.903 9.176 8.830 9.103 158,060 +0.25(+2.88%)
Mar 28, 2023 9.021 9.094 8.803 8.848 141,995 -0.16(-1.82%)
Mar 27, 2023 9.094 9.112 8.976 9.012 135,119 -0.03(-0.30%)
Mar 24, 2023 8.757 9.039 8.757 9.039 188,491 +0.15(+1.74%)
Mar 23, 2023 9.112 9.230 8.821 8.885 239,811 -0.25(-2.79%)
Mar 22, 2023 9.394 9.403 9.115 9.139 201,999 -0.25(-2.71%)
Mar 21, 2023 9.449 9.476 9.249 9.394 201,581 +0.04(+0.39%)
Mar 20, 2023 9.421 9.540 9.258 9.358 176,202 -0.07(-0.77%)
Mar 17, 2023 9.540 9.603 9.003 9.430 562,158 -0.27(-2.81%)
Mar 16, 2023 9.658 9.858 9.330 9.703 252,216 -0.05(-0.47%)
Mar 15, 2023 9.731 9.903 9.567 9.749 105,856 -0.17(-1.74%)
Mar 14, 2023 9.967 10.29 9.867 9.921 153,114 +0.10(+1.02%)
Mar 13, 2023 9.938 10.07 9.786 9.821 242,618 -0.32(-3.18%)
Mar 10, 2023 10.53 10.60 10.11 10.14 188,561 -0.30(-2.92%)
Mar 09, 2023 10.45 10.57 10.38 10.45 161,464 -0.04(-0.43%)
Mar 08, 2023 10.48 10.63 10.40 10.49 143,992 +0.11(+1.04%)
Mar 07, 2023 10.75 10.83 10.33 10.39 141,813 -0.42(-3.90%)
Mar 06, 2023 11.07 11.11 10.75 10.81 120,308 -0.30(-2.67%)
Mar 03, 2023 10.89 11.17 10.89 11.10 95,906 +0.24(+2.23%)
Mar 02, 2023 10.80 10.86 10.78 10.86 82,218 +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.