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

(NY: NXDT )

6.140 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 6.400 6.530 6.280 6.330 117,342 +0.05(+0.80%)
Feb 28, 2024 6.270 6.300 6.177 6.280 91,249 -0.08(-1.26%)
Feb 27, 2024 6.310 6.420 6.180 6.360 149,303 +0.05(+0.79%)
Feb 26, 2024 6.490 6.533 6.249 6.310 89,950 -0.23(-3.52%)
Feb 23, 2024 6.470 6.555 6.430 6.540 66,168 +0.02(+0.31%)
Feb 22, 2024 6.500 6.570 6.410 6.520 125,724 +0.01(+0.15%)
Feb 21, 2024 6.790 6.802 6.460 6.510 110,846 -0.28(-4.12%)
Feb 20, 2024 6.630 6.860 6.630 6.790 109,582 +0.01(+0.15%)
Feb 16, 2024 6.850 6.850 6.670 6.780 121,930 -0.12(-1.74%)
Feb 15, 2024 6.560 6.940 6.560 6.900 146,650 +0.35(+5.34%)
Feb 14, 2024 6.540 6.648 6.433 6.550 155,800 +0.13(+1.98%)
Feb 13, 2024 6.648 6.648 6.325 6.423 190,889 -0.43(-6.28%)
Feb 12, 2024 6.706 6.981 6.706 6.853 142,413 +0.08(+1.15%)
Feb 09, 2024 6.511 6.804 6.487 6.775 148,667 +0.32(+5.00%)
Feb 08, 2024 6.374 6.482 6.306 6.452 97,903 +0.03(+0.46%)
Feb 07, 2024 6.540 6.540 6.374 6.423 111,162 -0.09(-1.35%)
Feb 06, 2024 6.374 6.540 6.368 6.511 94,937 +0.08(+1.22%)
Feb 05, 2024 6.530 6.530 6.266 6.433 128,235 -0.20(-2.95%)
Feb 02, 2024 6.824 6.824 6.589 6.628 102,284 -0.22(-3.14%)
Feb 01, 2024 6.716 6.853 6.655 6.843 89,908 +0.10(+1.45%)
Jan 31, 2024 6.902 7.039 6.726 6.746 153,194 -0.16(-2.27%)
Jan 30, 2024 6.970 7.039 6.843 6.902 86,687 -0.16(-2.22%)
Jan 29, 2024 6.921 7.088 6.853 7.058 71,895 +0.18(+2.56%)
Jan 26, 2024 6.863 7.000 6.814 6.882 112,752 +0.07(+1.00%)
Jan 25, 2024 6.618 6.843 6.618 6.814 188,365 +0.24(+3.72%)
Jan 24, 2024 6.853 6.853 6.540 6.570 138,445 -0.18(-2.61%)
Jan 23, 2024 6.863 6.980 6.677 6.746 96,195 -0.07(-1.00%)
Jan 22, 2024 6.648 6.825 6.648 6.814 104,972 +0.17(+2.50%)
Jan 19, 2024 6.579 6.677 6.403 6.648 146,006 +0.13(+1.95%)
Jan 18, 2024 6.472 6.521 6.296 6.521 148,196 +0.07(+1.06%)
Jan 17, 2024 6.364 6.462 6.257 6.452 164,528 -0.05(-0.75%)
Jan 16, 2024 6.658 6.658 6.482 6.501 128,872 -0.20(-2.92%)
Jan 12, 2024 6.785 6.863 6.658 6.697 101,161 +0.02(+0.29%)
Jan 11, 2024 6.843 6.902 6.618 6.677 215,923 -0.26(-3.80%)
Jan 10, 2024 6.912 6.951 6.794 6.941 141,606 +0.05(+0.71%)
Jan 09, 2024 7.019 7.050 6.882 6.892 112,245 -0.24(-3.42%)
Jan 08, 2024 7.058 7.244 7.022 7.137 175,488 -0.01(-0.14%)
Jan 05, 2024 7.205 7.361 7.088 7.146 198,080 -0.14(-1.88%)
Jan 04, 2024 7.528 7.528 7.254 7.283 181,379 -0.14(-1.84%)
Jan 03, 2024 7.880 7.880 7.410 7.420 157,326 -0.39(-5.01%)
Jan 02, 2024 7.704 7.987 7.704 7.811 153,438 +0.04(+0.50%)
Dec 29, 2023 7.880 7.880 7.616 7.772 318,117 -0.15(-1.85%)
Dec 28, 2023 7.870 8.013 7.831 7.919 143,759 +0.03(+0.37%)
Dec 27, 2023 7.821 8.173 7.684 7.889 364,203 +0.17(+2.15%)
Dec 26, 2023 7.684 7.840 7.567 7.723 263,971 +0.04(+0.51%)
Dec 22, 2023 7.645 7.880 7.645 7.684 136,555 +0.06(+0.77%)
Dec 21, 2023 7.655 7.733 7.449 7.625 159,914 +0.01(+0.13%)
Dec 20, 2023 7.762 8.046 7.576 7.616 144,778 -0.12(-1.52%)
Dec 19, 2023 7.518 7.792 7.489 7.733 283,527 +0.29(+3.94%)
Dec 18, 2023 7.919 7.938 7.415 7.440 128,485 -0.53(-6.63%)
Dec 15, 2023 8.290 8.388 7.919 7.968 296,891 -0.33(-4.00%)
Dec 14, 2023 8.486 8.857 8.271 8.300 295,866 +0.04(+0.47%)
Dec 13, 2023 8.056 8.349 7.870 8.261 390,721 +0.19(+2.30%)
Dec 12, 2023 8.183 8.183 7.997 8.075 87,095 -0.08(-0.96%)
Dec 11, 2023 8.319 8.379 8.144 8.153 169,871 -0.21(-2.46%)
Dec 08, 2023 8.085 8.398 8.046 8.359 116,003 +0.13(+1.54%)
Dec 07, 2023 8.417 8.544 8.085 8.231 291,710 -0.17(-1.98%)
Dec 06, 2023 8.789 9.023 8.280 8.398 269,237 -0.38(-4.34%)
Dec 05, 2023 8.603 8.818 8.583 8.779 132,675 +0.05(+0.56%)
Dec 04, 2023 8.535 8.740 8.407 8.730 94,703 +0.20(+2.29%)
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.