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

NexPoint Diversified Real Estate Trust Common Stock (NY: NXDT )

7.070 -0.160 (-2.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.110 7.600 6.840 7.070 2,969,391 -0.15(-2.08%)
Dec 19, 2024 6.790 7.340 6.790 7.220 403,027 +0.47(+6.96%)
Dec 18, 2024 7.090 7.320 6.710 6.750 527,108 -0.29(-4.12%)
Dec 17, 2024 6.480 7.220 6.370 7.040 619,216 +0.56(+8.64%)
Dec 16, 2024 5.890 6.600 5.720 6.480 967,356 +0.71(+12.31%)
Dec 13, 2024 5.640 5.790 5.640 5.770 122,678 +0.09(+1.58%)
Dec 12, 2024 5.720 5.780 5.640 5.680 142,223 -0.08(-1.39%)
Dec 11, 2024 5.670 5.870 5.645 5.760 171,781 +0.11(+1.95%)
Dec 10, 2024 5.760 5.760 5.562 5.650 141,539 -0.04(-0.70%)
Dec 09, 2024 5.370 5.800 5.370 5.690 230,949 +0.27(+4.98%)
Dec 06, 2024 5.400 5.420 5.280 5.420 103,097 +0.04(+0.74%)
Dec 05, 2024 5.430 5.490 5.327 5.380 175,349 -0.08(-1.47%)
Dec 04, 2024 5.510 5.525 5.390 5.460 102,936 -0.10(-1.80%)
Dec 03, 2024 5.700 5.700 5.540 5.560 105,782 -0.12(-2.11%)
Dec 02, 2024 5.790 5.790 5.570 5.680 102,263 -0.11(-1.90%)
Nov 29, 2024 5.830 5.880 5.725 5.790 89,082 +0.05(+0.87%)
Nov 27, 2024 5.590 5.810 5.590 5.740 110,247 +0.23(+4.17%)
Nov 26, 2024 5.400 5.530 5.285 5.510 147,984 +0.11(+2.04%)
Nov 25, 2024 5.580 5.680 5.325 5.400 362,490 -0.07(-1.28%)
Nov 22, 2024 5.230 5.480 5.102 5.470 104,109 +0.27(+5.19%)
Nov 21, 2024 5.210 5.290 5.160 5.200 103,459 +0.01(+0.19%)
Nov 20, 2024 5.180 5.200 5.100 5.190 111,082 -0.01(-0.19%)
Nov 19, 2024 5.200 5.320 5.050 5.200 283,117 -0.01(-0.19%)
Nov 18, 2024 5.460 5.490 5.140 5.210 175,174 -0.27(-4.93%)
Nov 15, 2024 5.700 5.700 5.420 5.480 164,358 -0.11(-1.97%)
Nov 14, 2024 5.600 5.658 5.502 5.590 196,870 -0.05(-0.86%)
Nov 13, 2024 5.756 5.756 5.580 5.639 149,972 -0.05(-0.86%)
Nov 12, 2024 5.833 5.833 5.571 5.687 201,379 -0.12(-2.01%)
Nov 11, 2024 5.902 5.931 5.678 5.804 96,436 -0.11(-1.81%)
Nov 08, 2024 5.853 5.941 5.795 5.911 87,859 +0.10(+1.68%)
Nov 07, 2024 5.833 5.926 5.715 5.814 124,010 -0.01(-0.17%)
Nov 06, 2024 5.970 5.979 5.746 5.824 203,636 +0.16(+2.75%)
Nov 05, 2024 5.502 5.678 5.502 5.668 104,607 +0.17(+3.01%)
Nov 04, 2024 5.405 5.573 5.405 5.502 86,810 +0.07(+1.25%)
Nov 01, 2024 5.288 5.473 5.220 5.434 115,991 +0.22(+4.30%)
Oct 31, 2024 5.347 5.376 5.210 5.210 83,345 -0.14(-2.55%)
Oct 30, 2024 5.327 5.590 5.327 5.347 139,780 +0.05(+0.92%)
Oct 29, 2024 5.210 5.347 5.162 5.298 151,987 +0.02(+0.37%)
Oct 28, 2024 5.347 5.347 5.210 5.278 137,869 +0.00(+0.00%)
Oct 25, 2024 5.366 5.395 5.269 5.278 106,630 -0.09(-1.63%)
Oct 24, 2024 5.454 5.551 5.278 5.366 128,571 -0.11(-1.96%)
Oct 23, 2024 5.473 5.493 5.415 5.473 100,208 -0.04(-0.71%)
Oct 22, 2024 5.532 5.532 5.424 5.512 58,926 -0.06(-1.05%)
Oct 21, 2024 5.746 5.746 5.561 5.571 93,669 -0.15(-2.56%)
Oct 18, 2024 5.824 5.825 5.697 5.717 63,168 -0.06(-1.01%)
Oct 17, 2024 5.950 5.980 5.765 5.775 66,630 -0.23(-3.89%)
Oct 16, 2024 5.833 6.009 5.833 6.009 64,218 +0.19(+3.35%)
Oct 15, 2024 5.824 5.941 5.814 5.814 83,901 +0.00(+0.00%)
Oct 14, 2024 5.853 5.921 5.780 5.814 40,823 -0.08(-1.32%)
Oct 11, 2024 5.872 5.960 5.863 5.892 65,771 +0.00(+0.00%)
Oct 10, 2024 5.707 6.007 5.707 5.892 80,439 +0.12(+2.02%)
Oct 09, 2024 5.717 5.814 5.717 5.775 36,015 +0.02(+0.34%)
Oct 08, 2024 5.814 5.814 5.697 5.756 72,826 -0.03(-0.50%)
Oct 07, 2024 5.950 5.989 5.747 5.785 91,894 -0.19(-3.26%)
Oct 04, 2024 5.892 6.019 5.851 5.980 43,387 +0.14(+2.33%)
Oct 03, 2024 5.785 5.875 5.785 5.843 55,614 -0.01(-0.17%)
Oct 02, 2024 5.785 5.960 5.746 5.853 56,818 +0.01(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.