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

(NY: NXDT )

5.740 +0.230 (+4.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
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 -0.26(-4.53%)
Nov 14, 2024 5.750 5.810 5.650 5.740 191,726 -0.05(-0.86%)
Nov 13, 2024 5.910 5.910 5.730 5.790 146,053 -0.05(-0.86%)
Nov 12, 2024 5.990 5.990 5.720 5.840 196,117 -0.12(-2.01%)
Nov 11, 2024 6.060 6.090 5.830 5.960 93,916 -0.11(-1.81%)
Nov 08, 2024 6.010 6.100 5.950 6.070 85,564 +0.10(+1.68%)
Nov 07, 2024 5.990 6.085 5.868 5.970 120,770 -0.01(-0.17%)
Nov 06, 2024 6.130 6.140 5.900 5.980 198,315 +0.16(+2.75%)
Nov 05, 2024 5.650 5.830 5.650 5.820 101,874 +0.17(+3.01%)
Nov 04, 2024 5.550 5.723 5.550 5.650 84,542 +0.07(+1.25%)
Nov 01, 2024 5.430 5.620 5.360 5.580 112,960 +0.23(+4.30%)
Oct 31, 2024 5.490 5.520 5.350 5.350 81,167 -0.14(-2.55%)
Oct 30, 2024 5.470 5.740 5.470 5.490 136,128 +0.05(+0.92%)
Oct 29, 2024 5.350 5.490 5.300 5.440 148,016 +0.02(+0.37%)
Oct 28, 2024 5.490 5.490 5.350 5.420 134,267 +0.00(+0.00%)
Oct 25, 2024 5.510 5.540 5.410 5.420 103,844 -0.09(-1.63%)
Oct 24, 2024 5.600 5.700 5.420 5.510 125,212 -0.11(-1.96%)
Oct 23, 2024 5.620 5.640 5.560 5.620 97,590 -0.04(-0.71%)
Oct 22, 2024 5.680 5.680 5.570 5.660 57,387 -0.06(-1.05%)
Oct 21, 2024 5.900 5.900 5.710 5.720 91,222 -0.15(-2.56%)
Oct 18, 2024 5.980 5.981 5.850 5.870 61,518 -0.06(-1.01%)
Oct 17, 2024 6.110 6.140 5.920 5.930 64,889 -0.24(-3.89%)
Oct 16, 2024 5.990 6.170 5.990 6.170 62,540 +0.20(+3.35%)
Oct 15, 2024 5.980 6.100 5.970 5.970 81,709 +0.00(+0.00%)
Oct 14, 2024 6.010 6.080 5.935 5.970 39,757 -0.08(-1.32%)
Oct 11, 2024 6.030 6.120 6.020 6.050 64,053 +0.00(+0.00%)
Oct 10, 2024 5.860 6.169 5.860 6.050 78,337 +0.12(+2.02%)
Oct 09, 2024 5.870 5.970 5.870 5.930 35,074 +0.02(+0.34%)
Oct 08, 2024 5.970 5.970 5.850 5.910 70,923 -0.03(-0.51%)
Oct 07, 2024 6.110 6.150 5.901 5.940 89,493 -0.20(-3.26%)
Oct 04, 2024 6.050 6.180 6.008 6.140 42,254 +0.14(+2.33%)
Oct 03, 2024 5.940 6.033 5.940 6.000 54,161 -0.01(-0.17%)
Oct 02, 2024 5.940 6.120 5.900 6.010 55,334 +0.01(+0.17%)
Oct 01, 2024 6.260 6.260 5.980 6.000 105,184 -0.25(-4.00%)
Sep 30, 2024 6.170 6.300 6.160 6.250 50,241 +0.02(+0.32%)
Sep 27, 2024 6.300 6.410 6.200 6.230 105,463 +0.00(+0.00%)
Sep 26, 2024 6.430 6.430 6.195 6.230 80,055 -0.04(-0.64%)
Sep 25, 2024 6.280 6.280 6.110 6.270 69,936 +0.00(+0.00%)
Sep 24, 2024 6.200 6.380 6.173 6.270 72,017 +0.11(+1.79%)
Sep 23, 2024 6.140 6.282 6.140 6.160 55,464 +0.06(+0.98%)
Sep 20, 2024 6.160 6.250 6.100 6.100 258,744 -0.16(-2.56%)
Sep 19, 2024 6.490 6.490 6.190 6.260 176,024 -0.04(-0.63%)
Sep 18, 2024 6.350 6.515 6.260 6.300 235,798 -0.05(-0.79%)
Sep 17, 2024 6.300 6.385 6.210 6.350 74,322 +0.15(+2.42%)
Sep 16, 2024 6.190 6.290 6.100 6.200 109,025 +0.02(+0.32%)
Sep 13, 2024 6.150 6.180 6.030 6.180 76,273 +0.13(+2.15%)
Sep 12, 2024 6.050 6.131 5.960 6.050 75,583 +0.09(+1.51%)
Sep 11, 2024 5.800 6.030 5.650 5.960 93,884 +0.09(+1.53%)
Sep 10, 2024 5.550 5.890 5.550 5.870 101,820 +0.36(+6.53%)
Sep 09, 2024 5.600 5.780 5.500 5.510 126,453 -0.13(-2.30%)
Sep 06, 2024 5.660 5.840 5.550 5.640 90,135 -0.05(-0.88%)
Sep 05, 2024 5.670 5.720 5.540 5.690 119,396 +0.08(+1.43%)
Sep 04, 2024 5.700 5.800 5.560 5.610 75,576 -0.14(-2.43%)
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.