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

(NY: NXDT )

6.100 -0.160 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 28, 2024 5.188 5.392 5.100 5.383 1,077,899 +0.32(+6.35%)
Jun 27, 2024 5.052 5.237 5.003 5.061 331,642 +0.08(+1.56%)
Jun 26, 2024 4.964 5.037 4.935 4.984 259,299 +0.02(+0.39%)
Jun 25, 2024 4.886 4.998 4.828 4.964 563,571 +0.18(+3.87%)
Jun 24, 2024 4.731 4.867 4.682 4.779 113,602 +0.05(+1.03%)
Jun 21, 2024 4.623 4.833 4.623 4.731 321,776 +0.12(+2.53%)
Jun 20, 2024 4.575 4.643 4.546 4.614 245,974 -0.02(-0.42%)
Jun 18, 2024 4.740 4.740 4.614 4.633 181,887 -0.02(-0.42%)
Jun 17, 2024 4.653 4.672 4.604 4.653 124,602 -0.06(-1.24%)
Jun 14, 2024 4.643 4.779 4.604 4.711 126,089 -0.08(-1.63%)
Jun 13, 2024 4.799 4.847 4.672 4.789 182,758 +0.00(+0.00%)
Jun 12, 2024 5.061 5.139 4.731 4.789 211,169 -0.15(-2.96%)
Jun 11, 2024 4.789 5.013 4.770 4.935 202,627 +0.11(+2.22%)
Jun 10, 2024 4.838 4.877 4.731 4.828 187,756 -0.01(-0.20%)
Jun 07, 2024 4.993 5.178 4.808 4.838 266,573 -0.27(-5.33%)
Jun 06, 2024 5.061 5.110 4.984 5.110 101,726 +0.03(+0.57%)
Jun 05, 2024 5.227 5.227 4.974 5.081 166,382 -0.08(-1.51%)
Jun 04, 2024 5.237 5.237 5.130 5.159 65,789 -0.10(-1.85%)
Jun 03, 2024 5.461 5.577 5.256 5.256 102,330 -0.11(-2.00%)
May 31, 2024 5.363 5.480 5.363 5.363 187,622 +0.06(+1.10%)
May 30, 2024 5.169 5.461 5.139 5.305 294,556 +0.19(+3.81%)
May 29, 2024 5.071 5.227 4.896 5.110 325,464 -0.01(-0.19%)
May 28, 2024 5.256 5.256 5.100 5.120 74,427 -0.06(-1.13%)
May 24, 2024 5.178 5.207 5.023 5.178 172,454 +0.03(+0.57%)
May 23, 2024 5.383 5.383 5.032 5.149 153,898 -0.11(-2.04%)
May 22, 2024 5.490 5.548 5.246 5.256 141,923 -0.23(-4.26%)
May 21, 2024 5.694 5.709 5.470 5.490 129,844 -0.18(-3.26%)
May 20, 2024 5.723 5.762 5.655 5.675 81,182 -0.09(-1.52%)
May 17, 2024 5.791 5.879 5.694 5.762 120,867 +0.01(+0.17%)
May 16, 2024 5.607 5.879 5.604 5.753 164,401 +0.14(+2.43%)
May 15, 2024 5.753 5.801 5.597 5.616 113,878 -0.01(-0.17%)
May 14, 2024 5.568 5.743 5.559 5.626 114,622 +0.01(+0.17%)
May 13, 2024 5.778 5.872 5.569 5.616 120,816 -0.06(-1.00%)
May 10, 2024 5.673 5.721 5.654 5.673 100,496 +0.02(+0.34%)
May 09, 2024 5.531 5.692 5.531 5.654 93,389 +0.12(+2.23%)
May 08, 2024 5.749 5.825 5.483 5.531 224,338 -0.29(-5.05%)
May 07, 2024 5.787 5.901 5.787 5.825 88,979 +0.03(+0.49%)
May 06, 2024 5.853 5.863 5.749 5.797 72,878 -0.02(-0.33%)
May 03, 2024 5.853 5.948 5.730 5.816 92,308 +0.07(+1.16%)
May 02, 2024 5.635 5.778 5.597 5.749 99,425 +0.14(+2.54%)
May 01, 2024 5.711 5.749 5.588 5.607 111,636 -0.07(-1.17%)
Apr 30, 2024 5.749 5.832 5.635 5.673 110,148 -0.15(-2.61%)
Apr 29, 2024 5.806 5.948 5.773 5.825 163,306 +0.03(+0.49%)
Apr 26, 2024 5.759 5.887 5.721 5.797 115,311 +0.04(+0.66%)
Apr 25, 2024 5.920 5.920 5.711 5.759 149,131 -0.16(-2.72%)
Apr 24, 2024 6.157 6.195 5.834 5.920 152,195 -0.29(-4.73%)
Apr 23, 2024 6.214 6.309 6.124 6.214 80,600 +0.04(+0.61%)
Apr 22, 2024 6.072 6.218 6.034 6.176 64,819 +0.09(+1.56%)
Apr 19, 2024 5.939 6.110 5.916 6.081 150,306 +0.11(+1.91%)
Apr 18, 2024 5.797 6.214 5.801 5.967 179,849 +0.09(+1.62%)
Apr 17, 2024 5.844 5.992 5.844 5.872 87,868 +0.05(+0.81%)
Apr 16, 2024 5.977 5.977 5.768 5.825 167,782 -0.23(-3.76%)
Apr 15, 2024 6.110 6.110 5.929 6.053 129,815 -0.06(-0.93%)
Apr 12, 2024 6.091 6.242 6.053 6.110 111,907 -0.04(-0.62%)
Apr 11, 2024 5.977 6.148 5.906 6.148 121,148 +0.23(+3.85%)
Apr 10, 2024 5.768 6.015 5.740 5.920 262,743 -0.01(-0.16%)
Apr 09, 2024 5.891 6.024 5.768 5.929 151,699 +0.04(+0.64%)
Apr 08, 2024 5.797 5.967 5.721 5.891 141,639 +0.09(+1.64%)
Apr 05, 2024 5.692 5.806 5.521 5.797 149,179 +0.06(+0.99%)
Apr 04, 2024 5.768 5.910 5.702 5.740 135,564 +0.05(+0.83%)
Apr 03, 2024 5.654 5.702 5.578 5.692 123,145 -0.03(-0.50%)
Apr 02, 2024 5.834 5.834 5.635 5.721 158,732 -0.15(-2.58%)
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.