Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NXDT )

6.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 01, 2024 6.260 6.260 5.980 6.000 105,184 -0.25(-4.00%)
Sep 30, 2024 6.170 6.300 6.160 6.250 50,241 +0.02(+0.32%)
Sep 27, 2024 6.300 6.410 6.200 6.230 105,463 +0.00(+0.00%)
Sep 26, 2024 6.430 6.430 6.195 6.230 80,055 -0.04(-0.64%)
Sep 25, 2024 6.280 6.280 6.110 6.270 69,936 +0.00(+0.00%)
Sep 24, 2024 6.200 6.380 6.173 6.270 72,017 +0.11(+1.79%)
Sep 23, 2024 6.140 6.282 6.140 6.160 55,464 +0.06(+0.98%)
Sep 20, 2024 6.160 6.250 6.100 6.100 258,744 -0.16(-2.56%)
Sep 19, 2024 6.490 6.490 6.190 6.260 176,024 -0.04(-0.63%)
Sep 18, 2024 6.350 6.515 6.260 6.300 235,798 -0.05(-0.79%)
Sep 17, 2024 6.300 6.385 6.210 6.350 74,322 +0.15(+2.42%)
Sep 16, 2024 6.190 6.290 6.100 6.200 109,025 +0.02(+0.32%)
Sep 13, 2024 6.150 6.180 6.030 6.180 76,273 +0.13(+2.15%)
Sep 12, 2024 6.050 6.131 5.960 6.050 75,583 +0.09(+1.51%)
Sep 11, 2024 5.800 6.030 5.650 5.960 93,884 +0.09(+1.53%)
Sep 10, 2024 5.550 5.890 5.550 5.870 101,820 +0.36(+6.53%)
Sep 09, 2024 5.600 5.780 5.500 5.510 126,453 -0.13(-2.30%)
Sep 06, 2024 5.660 5.840 5.550 5.640 90,135 -0.05(-0.88%)
Sep 05, 2024 5.670 5.720 5.540 5.690 119,396 +0.08(+1.43%)
Sep 04, 2024 5.700 5.800 5.560 5.610 75,576 -0.14(-2.43%)
Sep 03, 2024 5.890 5.930 5.730 5.750 107,505 -0.15(-2.54%)
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 -0.01(-0.18%)
Aug 14, 2024 5.730 5.790 5.550 5.630 120,153 -0.07(-1.23%)
Aug 13, 2024 5.610 5.750 5.540 5.700 116,675 +0.14(+2.52%)
Aug 12, 2024 5.700 5.720 5.500 5.560 121,068 -0.17(-2.97%)
Aug 09, 2024 5.700 5.760 5.605 5.730 76,128 +0.00(+0.00%)
Aug 08, 2024 5.620 5.800 5.511 5.730 87,944 +0.17(+3.06%)
Aug 07, 2024 5.850 5.890 5.510 5.560 120,114 -0.20(-3.47%)
Aug 06, 2024 5.620 5.820 5.580 5.760 98,607 +0.10(+1.77%)
Aug 05, 2024 5.720 5.998 5.600 5.660 195,726 -0.36(-5.98%)
Aug 02, 2024 6.040 6.115 5.950 6.020 103,867 -0.19(-3.06%)
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.