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

(NY: NXDT )

5.910 -0.070 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 01, 2024 6.020 6.060 5.890 5.910 105,909 -0.07(-1.17%)
Apr 30, 2024 6.060 6.147 5.940 5.980 104,497 -0.16(-2.61%)
Apr 29, 2024 6.120 6.270 6.085 6.140 154,928 +0.03(+0.49%)
Apr 26, 2024 6.070 6.205 6.030 6.110 109,395 +0.04(+0.66%)
Apr 25, 2024 6.240 6.240 6.020 6.070 141,480 -0.17(-2.72%)
Apr 24, 2024 6.490 6.530 6.150 6.240 144,387 -0.31(-4.73%)
Apr 23, 2024 6.550 6.650 6.455 6.550 76,465 +0.04(+0.61%)
Apr 22, 2024 6.400 6.555 6.361 6.510 61,494 +0.10(+1.56%)
Apr 19, 2024 6.260 6.440 6.236 6.410 142,595 +0.12(+1.91%)
Apr 18, 2024 6.110 6.550 6.115 6.290 170,622 +0.10(+1.62%)
Apr 17, 2024 6.160 6.316 6.160 6.190 83,360 +0.05(+0.81%)
Apr 16, 2024 6.300 6.300 6.080 6.140 159,174 -0.24(-3.76%)
Apr 15, 2024 6.440 6.440 6.250 6.380 123,155 -0.06(-0.93%)
Apr 12, 2024 6.420 6.580 6.380 6.440 106,166 -0.04(-0.62%)
Apr 11, 2024 6.300 6.480 6.225 6.480 114,933 +0.24(+3.85%)
Apr 10, 2024 6.080 6.340 6.050 6.240 249,263 -0.01(-0.16%)
Apr 09, 2024 6.210 6.350 6.080 6.250 143,916 +0.04(+0.64%)
Apr 08, 2024 6.110 6.290 6.030 6.210 134,373 +0.10(+1.64%)
Apr 05, 2024 6.000 6.120 5.820 6.110 141,526 +0.06(+0.99%)
Apr 04, 2024 6.080 6.230 6.010 6.050 128,609 +0.05(+0.83%)
Apr 03, 2024 5.960 6.010 5.880 6.000 116,827 -0.03(-0.50%)
Apr 02, 2024 6.150 6.150 5.940 6.030 150,589 -0.16(-2.58%)
Apr 01, 2024 6.580 6.580 6.190 6.190 105,148 -0.41(-6.21%)
Mar 28, 2024 6.400 6.650 6.400 6.600 103,391 +0.16(+2.48%)
Mar 27, 2024 6.260 6.461 6.240 6.440 120,189 +0.24(+3.87%)
Mar 26, 2024 6.350 6.400 6.200 6.200 125,847 -0.12(-1.90%)
Mar 25, 2024 6.160 6.390 6.160 6.320 87,279 +0.10(+1.61%)
Mar 22, 2024 6.340 6.340 6.100 6.220 204,645 -0.12(-1.89%)
Mar 21, 2024 6.370 6.430 6.300 6.340 131,307 +0.02(+0.32%)
Mar 20, 2024 6.160 6.420 6.100 6.320 124,990 +0.14(+2.27%)
Mar 19, 2024 6.060 6.280 6.060 6.180 84,680 +0.08(+1.31%)
Mar 18, 2024 6.080 6.195 5.990 6.100 82,911 -0.01(-0.16%)
Mar 15, 2024 5.930 6.120 5.925 6.110 268,551 +0.10(+1.66%)
Mar 14, 2024 6.160 6.160 5.890 6.010 157,075 -0.14(-2.28%)
Mar 13, 2024 6.230 6.310 6.137 6.150 87,863 -0.13(-2.07%)
Mar 12, 2024 6.410 6.410 6.200 6.280 82,842 -0.10(-1.57%)
Mar 11, 2024 6.290 6.430 6.261 6.380 57,833 +0.09(+1.43%)
Mar 08, 2024 6.170 6.340 6.150 6.290 94,672 +0.15(+2.44%)
Mar 07, 2024 6.190 6.230 6.060 6.140 145,326 +0.02(+0.33%)
Mar 06, 2024 6.120 6.186 6.080 6.120 95,559 +0.04(+0.66%)
Mar 05, 2024 6.090 6.248 6.040 6.080 131,264 -0.08(-1.30%)
Mar 04, 2024 6.280 6.290 6.090 6.160 98,231 -0.13(-2.07%)
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.