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

(NY: NXDT )

6.230 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 29, 2023 7.475 7.475 7.225 7.373 335,320 -0.14(-1.85%)
Dec 28, 2023 7.466 7.602 7.429 7.512 151,534 +0.03(+0.37%)
Dec 27, 2023 7.420 7.754 7.290 7.485 383,900 +0.16(+2.15%)
Dec 26, 2023 7.290 7.438 7.178 7.327 278,247 +0.04(+0.51%)
Dec 22, 2023 7.253 7.475 7.253 7.290 143,940 +0.06(+0.77%)
Dec 21, 2023 7.262 7.336 7.067 7.234 168,562 +0.01(+0.13%)
Dec 20, 2023 7.364 7.633 7.188 7.225 152,607 -0.11(-1.52%)
Dec 19, 2023 7.132 7.392 7.104 7.336 298,860 +0.28(+3.94%)
Dec 18, 2023 7.512 7.531 7.035 7.058 135,434 -0.50(-6.63%)
Dec 15, 2023 7.865 7.958 7.512 7.559 312,947 -0.32(-4.00%)
Dec 14, 2023 8.050 8.403 7.846 7.874 311,867 +0.04(+0.47%)
Dec 13, 2023 7.642 7.920 7.466 7.837 411,851 +0.18(+2.30%)
Dec 12, 2023 7.763 7.763 7.587 7.661 91,806 -0.07(-0.96%)
Dec 11, 2023 7.893 7.949 7.726 7.735 179,057 -0.19(-2.46%)
Dec 08, 2023 7.670 7.967 7.633 7.930 122,276 +0.12(+1.54%)
Dec 07, 2023 7.985 8.106 7.670 7.809 307,486 -0.16(-1.98%)
Dec 06, 2023 8.338 8.560 7.856 7.967 283,798 -0.36(-4.34%)
Dec 05, 2023 8.162 8.366 8.143 8.329 139,850 +0.05(+0.56%)
Dec 04, 2023 8.097 8.291 7.976 8.282 99,824 +0.19(+2.29%)
Dec 01, 2023 7.494 8.106 7.392 8.097 157,167 +0.62(+8.31%)
Nov 30, 2023 7.457 7.531 7.349 7.475 134,593 -0.04(-0.49%)
Nov 29, 2023 7.670 7.930 7.494 7.512 93,525 -0.16(-2.06%)
Nov 28, 2023 7.614 7.749 7.504 7.670 64,311 +0.00(+0.00%)
Nov 27, 2023 7.661 7.781 7.549 7.670 70,872 -0.05(-0.60%)
Nov 24, 2023 7.624 7.767 7.568 7.716 30,805 +0.05(+0.60%)
Nov 22, 2023 7.818 7.846 7.512 7.670 70,570 -0.04(-0.48%)
Nov 21, 2023 7.707 7.749 7.587 7.707 81,406 -0.02(-0.24%)
Nov 20, 2023 7.652 7.828 7.596 7.726 95,694 +0.03(+0.36%)
Nov 17, 2023 7.902 7.904 7.549 7.698 108,805 -0.15(-1.89%)
Nov 16, 2023 7.809 7.939 7.712 7.846 98,192 +0.00(+0.00%)
Nov 15, 2023 7.710 7.956 7.710 7.846 104,050 +0.07(+0.94%)
Nov 14, 2023 7.509 7.773 7.509 7.773 135,741 +0.58(+8.11%)
Nov 13, 2023 7.199 7.336 7.090 7.190 45,335 -0.09(-1.25%)
Nov 10, 2023 7.345 7.389 7.126 7.281 113,565 +0.05(+0.76%)
Nov 09, 2023 7.637 7.646 7.190 7.227 134,948 -0.38(-5.03%)
Nov 08, 2023 7.400 7.659 7.336 7.609 104,726 +0.20(+2.71%)
Nov 07, 2023 7.436 7.591 7.322 7.409 90,885 -0.10(-1.33%)
Nov 06, 2023 7.792 7.842 7.354 7.509 174,654 -0.28(-3.63%)
Nov 03, 2023 7.737 7.928 7.700 7.792 115,040 +0.24(+3.14%)
Nov 02, 2023 7.299 7.555 7.254 7.555 117,478 +0.35(+4.80%)
Nov 01, 2023 7.163 7.236 7.035 7.208 114,681 +0.03(+0.38%)
Oct 31, 2023 6.853 7.281 6.853 7.181 173,830 +0.26(+3.82%)
Oct 30, 2023 6.826 6.944 6.598 6.917 183,722 +0.18(+2.71%)
Oct 27, 2023 7.044 7.044 6.707 6.734 142,258 -0.36(-5.13%)
Oct 26, 2023 7.145 7.263 6.862 7.099 159,358 +0.02(+0.26%)
Oct 25, 2023 7.208 7.331 7.053 7.081 111,171 -0.20(-2.75%)
Oct 24, 2023 7.272 7.372 7.163 7.281 153,308 +0.12(+1.65%)
Oct 23, 2023 7.090 7.272 7.090 7.163 149,630 +0.01(+0.13%)
Oct 20, 2023 7.281 7.281 7.099 7.154 149,627 -0.15(-2.12%)
Oct 19, 2023 7.400 7.591 7.277 7.309 111,903 -0.12(-1.60%)
Oct 18, 2023 7.527 7.546 7.304 7.427 174,353 -0.20(-2.63%)
Oct 17, 2023 7.427 7.737 7.418 7.628 246,984 +0.11(+1.45%)
Oct 16, 2023 7.418 7.518 7.290 7.518 148,295 +0.10(+1.35%)
Oct 13, 2023 7.518 7.555 7.345 7.418 80,074 -0.13(-1.69%)
Oct 12, 2023 7.600 7.600 7.336 7.546 159,195 -0.09(-1.19%)
Oct 11, 2023 7.618 7.782 7.564 7.637 123,537 +0.03(+0.36%)
Oct 10, 2023 7.546 7.773 7.452 7.609 109,186 +0.05(+0.60%)
Oct 09, 2023 7.427 7.678 7.427 7.564 57,555 +0.03(+0.36%)
Oct 06, 2023 7.555 7.559 7.346 7.536 71,522 -0.04(-0.48%)
Oct 05, 2023 7.473 7.655 7.464 7.573 131,022 +0.04(+0.48%)
Oct 04, 2023 7.436 7.582 7.290 7.536 103,020 +0.10(+1.35%)
Oct 03, 2023 7.628 7.628 7.272 7.436 169,368 -0.26(-3.32%)
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.