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

(NY: NXDT )

5.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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 +2.17(+25.27%)
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%)
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.