Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NXDT
)
4.970
-0.280 (-5.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
5.130
5.320
4.940
4.970
259,471
-0.28(-5.33%)
Jun 06, 2024
5.200
5.250
5.120
5.250
99,016
+0.03(+0.57%)
Jun 05, 2024
5.370
5.370
5.110
5.220
161,950
-0.08(-1.51%)
Jun 04, 2024
5.380
5.380
5.270
5.300
64,037
-0.10(-1.85%)
Jun 03, 2024
5.610
5.730
5.400
5.400
99,604
-0.11(-2.00%)
May 31, 2024
5.510
5.630
5.510
5.510
182,624
+0.06(+1.10%)
May 30, 2024
5.310
5.610
5.280
5.450
286,709
+0.20(+3.81%)
May 29, 2024
5.210
5.370
5.030
5.250
316,793
-0.01(-0.19%)
May 28, 2024
5.400
5.400
5.240
5.260
72,445
-0.06(-1.13%)
May 24, 2024
5.320
5.350
5.160
5.320
167,860
+0.03(+0.57%)
May 23, 2024
5.530
5.530
5.170
5.290
149,798
-0.11(-2.04%)
May 22, 2024
5.640
5.700
5.390
5.400
138,142
-0.24(-4.26%)
May 21, 2024
5.850
5.865
5.620
5.640
126,385
-0.19(-3.26%)
May 20, 2024
5.880
5.920
5.810
5.830
79,020
-0.09(-1.52%)
May 17, 2024
5.950
6.040
5.850
5.920
117,647
+0.01(+0.17%)
May 16, 2024
5.760
6.040
5.757
5.910
160,021
+0.14(+2.43%)
May 15, 2024
5.910
5.960
5.750
5.770
110,844
-0.01(-0.17%)
May 14, 2024
5.720
5.900
5.711
5.780
111,569
+0.01(+0.17%)
May 13, 2024
5.936
6.033
5.721
5.770
117,597
-0.06(-1.00%)
May 10, 2024
5.828
5.877
5.809
5.828
97,818
+0.02(+0.34%)
May 09, 2024
5.682
5.848
5.682
5.809
90,901
+0.13(+2.23%)
May 08, 2024
5.906
5.984
5.634
5.682
218,361
-0.30(-5.05%)
May 07, 2024
5.945
6.062
5.945
5.984
86,608
+0.03(+0.49%)
May 06, 2024
6.014
6.023
5.906
5.955
70,936
-0.02(-0.33%)
May 03, 2024
6.014
6.111
5.887
5.975
89,849
+0.07(+1.16%)
May 02, 2024
5.789
5.936
5.751
5.906
96,776
+0.15(+2.54%)
May 01, 2024
5.867
5.906
5.741
5.760
108,662
-0.07(-1.17%)
Apr 30, 2024
5.906
5.991
5.789
5.828
107,213
-0.16(-2.61%)
Apr 29, 2024
5.965
6.111
5.931
5.984
158,955
+0.03(+0.49%)
Apr 26, 2024
5.916
6.048
5.877
5.955
112,238
+0.04(+0.66%)
Apr 25, 2024
6.082
6.082
5.867
5.916
145,157
-0.17(-2.72%)
Apr 24, 2024
6.326
6.365
5.994
6.082
148,140
-0.30(-4.73%)
Apr 23, 2024
6.384
6.481
6.292
6.384
78,452
+0.04(+0.61%)
Apr 22, 2024
6.238
6.389
6.199
6.345
63,092
+0.10(+1.56%)
Apr 19, 2024
6.101
6.277
6.078
6.248
146,301
+0.12(+1.91%)
Apr 18, 2024
5.955
6.384
5.960
6.131
175,057
+0.10(+1.62%)
Apr 17, 2024
6.004
6.156
6.004
6.033
85,527
+0.05(+0.81%)
Apr 16, 2024
6.140
6.140
5.926
5.984
163,311
-0.23(-3.76%)
Apr 15, 2024
6.277
6.277
6.092
6.218
126,356
-0.06(-0.93%)
Apr 12, 2024
6.257
6.413
6.218
6.277
108,925
-0.04(-0.62%)
Apr 11, 2024
6.140
6.316
6.067
6.316
117,920
+0.23(+3.85%)
Apr 10, 2024
5.926
6.179
5.897
6.082
255,742
-0.01(-0.16%)
Apr 09, 2024
6.053
6.189
5.926
6.092
147,657
+0.04(+0.64%)
Apr 08, 2024
5.955
6.131
5.877
6.053
137,866
+0.10(+1.64%)
Apr 05, 2024
5.848
5.965
5.673
5.955
145,205
+0.06(+0.99%)
Apr 04, 2024
5.926
6.072
5.858
5.897
131,952
+0.05(+0.83%)
Apr 03, 2024
5.809
5.858
5.731
5.848
119,864
-0.03(-0.50%)
Apr 02, 2024
5.994
5.994
5.789
5.877
154,503
-0.16(-2.58%)
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
.