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

(NY: NXDT )

6.070 +0.100 (+1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 5.960 6.010 5.810 5.900 77,758 -0.07(-1.17%)
Aug 29, 2024 5.970 6.025 5.815 5.970 88,909 +0.09(+1.53%)
Aug 28, 2024 5.950 6.020 5.880 5.880 74,761 -0.13(-2.16%)
Aug 27, 2024 5.750 6.050 5.750 6.010 84,786 +0.18(+3.09%)
Aug 26, 2024 5.820 5.920 5.700 5.830 97,401 +0.12(+2.10%)
Aug 23, 2024 5.420 5.770 5.420 5.710 132,774 +0.28(+5.16%)
Aug 22, 2024 5.600 5.601 5.430 5.430 49,425 -0.21(-3.72%)
Aug 21, 2024 5.360 5.730 5.300 5.640 186,105 +0.31(+5.82%)
Aug 20, 2024 5.460 5.460 5.300 5.330 61,654 -0.13(-2.38%)
Aug 19, 2024 5.390 5.460 5.290 5.460 72,167 +0.07(+1.30%)
Aug 16, 2024 5.560 5.630 5.340 5.390 100,793 -0.23(-4.09%)
Aug 15, 2024 5.620 5.710 5.540 5.620 154,619 +0.14(+2.55%)
Aug 14, 2024 5.577 5.636 5.402 5.480 123,441 -0.07(-1.23%)
Aug 13, 2024 5.461 5.597 5.392 5.548 119,868 +0.14(+2.52%)
Aug 12, 2024 5.548 5.568 5.353 5.412 124,381 -0.17(-2.97%)
Aug 09, 2024 5.548 5.607 5.456 5.577 78,211 +0.00(+0.00%)
Aug 08, 2024 5.470 5.645 5.364 5.577 90,351 +0.17(+3.06%)
Aug 07, 2024 5.694 5.733 5.363 5.412 123,401 -0.19(-3.47%)
Aug 06, 2024 5.470 5.665 5.431 5.607 101,306 +0.10(+1.77%)
Aug 05, 2024 5.568 5.839 5.451 5.509 201,083 -0.35(-5.98%)
Aug 02, 2024 5.879 5.952 5.791 5.860 106,710 -0.18(-3.06%)
Aug 01, 2024 6.181 6.200 5.889 6.045 132,317 -0.12(-1.90%)
Jul 31, 2024 6.327 6.346 6.132 6.161 145,307 -0.15(-2.31%)
Jul 30, 2024 6.171 6.317 6.124 6.307 139,995 +0.15(+2.37%)
Jul 29, 2024 6.307 6.307 6.083 6.161 101,186 -0.14(-2.16%)
Jul 26, 2024 6.424 6.424 6.161 6.298 166,280 -0.02(-0.31%)
Jul 25, 2024 6.142 6.473 6.132 6.317 108,550 +0.21(+3.51%)
Jul 24, 2024 6.327 6.473 6.103 6.103 89,569 -0.26(-4.13%)
Jul 23, 2024 6.083 6.414 5.947 6.366 155,404 +0.17(+2.67%)
Jul 22, 2024 6.083 6.259 6.035 6.200 101,597 +0.15(+2.41%)
Jul 19, 2024 6.181 6.278 6.045 6.054 63,561 -0.12(-1.89%)
Jul 18, 2024 6.337 6.512 6.132 6.171 122,651 -0.27(-4.23%)
Jul 17, 2024 6.210 6.531 6.210 6.444 170,297 +0.12(+1.85%)
Jul 16, 2024 6.229 6.356 6.161 6.327 153,610 +0.15(+2.36%)
Jul 15, 2024 6.122 6.317 6.035 6.181 171,687 +0.13(+2.09%)
Jul 12, 2024 5.879 6.113 5.879 6.054 223,236 +0.19(+3.32%)
Jul 11, 2024 5.266 5.879 5.266 5.860 478,588 +0.75(+14.67%)
Jul 10, 2024 5.217 5.217 5.057 5.110 116,417 -0.04(-0.76%)
Jul 09, 2024 5.276 5.280 5.120 5.149 88,502 -0.12(-2.22%)
Jul 08, 2024 5.334 5.368 5.207 5.266 121,560 +0.00(+0.00%)
Jul 05, 2024 5.334 5.344 5.203 5.266 109,454 -0.13(-2.35%)
Jul 03, 2024 5.217 5.426 5.169 5.392 165,368 +0.18(+3.36%)
Jul 02, 2024 5.315 5.373 5.198 5.217 128,752 -0.01(-0.19%)
Jul 01, 2024 5.383 5.383 5.139 5.227 180,457 -0.16(-2.89%)
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%)
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.