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 )

5.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 5.540 5.592 5.380 5.400 164,534 -0.30(-5.26%)
Jan 08, 2025 5.760 5.810 5.580 5.700 187,166 -0.07(-1.21%)
Jan 07, 2025 5.880 5.970 5.700 5.770 188,840 -0.11(-1.87%)
Jan 06, 2025 6.070 6.130 5.870 5.880 211,735 -0.20(-3.29%)
Jan 03, 2025 6.030 6.138 5.900 6.080 142,571 +0.09(+1.50%)
Jan 02, 2025 6.120 6.200 5.915 5.990 158,798 -0.11(-1.80%)
Dec 31, 2024 6.100 0 -0.06(-0.97%)
Dec 30, 2024 6.200 6.270 6.130 6.160 190,272 -0.21(-3.30%)
Dec 27, 2024 6.610 6.610 6.330 6.370 204,981 -0.26(-3.92%)
Dec 26, 2024 6.680 6.795 6.600 6.630 108,500 -0.09(-1.34%)
Dec 24, 2024 6.680 6.805 6.670 6.720 83,067 -0.04(-0.59%)
Dec 23, 2024 7.200 7.200 6.690 6.760 345,346 -0.31(-4.38%)
Dec 20, 2024 7.110 7.600 6.840 7.070 2,969,391 -0.19(-2.62%)
Dec 19, 2024 6.790 7.340 6.790 7.260 373,852 +0.51(+7.56%)
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 -0.26(-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%)
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.