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
)
4.920
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 28, 2024
6.238
6.481
6.238
6.433
106,078
+0.16(+2.48%)
Mar 27, 2024
6.101
6.298
6.082
6.277
123,313
+0.23(+3.87%)
Mar 26, 2024
6.189
6.238
6.043
6.043
129,118
-0.12(-1.90%)
Mar 25, 2024
6.004
6.228
6.004
6.160
89,547
+0.10(+1.61%)
Mar 22, 2024
6.179
6.179
5.945
6.062
209,965
-0.12(-1.89%)
Mar 21, 2024
6.209
6.267
6.140
6.179
134,720
+0.02(+0.32%)
Mar 20, 2024
6.004
6.257
5.945
6.160
128,239
+0.14(+2.27%)
Mar 19, 2024
5.906
6.121
5.906
6.023
86,881
+0.08(+1.31%)
Mar 18, 2024
5.926
6.038
5.838
5.945
85,066
-0.01(-0.16%)
Mar 15, 2024
5.780
5.965
5.775
5.955
275,532
+0.10(+1.66%)
Mar 14, 2024
6.004
6.004
5.741
5.858
161,158
-0.14(-2.28%)
Mar 13, 2024
6.072
6.150
5.982
5.994
90,147
-0.13(-2.07%)
Mar 12, 2024
6.248
6.248
6.043
6.121
84,995
-0.10(-1.57%)
Mar 11, 2024
6.131
6.267
6.102
6.218
59,336
+0.09(+1.43%)
Mar 08, 2024
6.014
6.179
5.994
6.131
97,133
+0.15(+2.44%)
Mar 07, 2024
6.033
6.072
5.906
5.984
149,103
+0.02(+0.33%)
Mar 06, 2024
5.965
6.029
5.926
5.965
98,043
+0.04(+0.66%)
Mar 05, 2024
5.936
6.090
5.887
5.926
134,676
-0.08(-1.30%)
Mar 04, 2024
6.121
6.131
5.936
6.004
100,784
-0.13(-2.07%)
Mar 01, 2024
6.072
6.228
5.984
6.131
138,102
-0.04(-0.63%)
Feb 29, 2024
6.238
6.365
6.121
6.170
120,392
+0.05(+0.80%)
Feb 28, 2024
6.111
6.140
6.020
6.121
93,621
-0.08(-1.26%)
Feb 27, 2024
6.150
6.257
6.023
6.199
153,184
+0.05(+0.79%)
Feb 26, 2024
6.326
6.368
6.091
6.150
92,288
-0.22(-3.52%)
Feb 23, 2024
6.306
6.389
6.267
6.374
67,888
+0.02(+0.31%)
Feb 22, 2024
6.335
6.404
6.248
6.355
128,992
+0.01(+0.15%)
Feb 21, 2024
6.618
6.630
6.296
6.345
113,727
-0.27(-4.12%)
Feb 20, 2024
6.462
6.686
6.462
6.618
112,430
+0.01(+0.15%)
Feb 16, 2024
6.676
6.676
6.501
6.608
125,099
-0.12(-1.74%)
Feb 15, 2024
6.394
6.764
6.394
6.725
150,462
+0.34(+5.34%)
Feb 14, 2024
6.375
6.479
6.270
6.384
159,850
+0.12(+1.98%)
Feb 13, 2024
6.479
6.479
6.165
6.260
195,852
-0.42(-6.28%)
Feb 12, 2024
6.536
6.804
6.536
6.679
146,115
+0.08(+1.15%)
Feb 09, 2024
6.346
6.632
6.323
6.603
152,532
+0.31(+5.00%)
Feb 08, 2024
6.213
6.317
6.146
6.289
100,449
+0.03(+0.46%)
Feb 07, 2024
6.375
6.375
6.213
6.260
114,052
-0.09(-1.35%)
Feb 06, 2024
6.213
6.375
6.207
6.346
97,405
+0.08(+1.22%)
Feb 05, 2024
6.365
6.365
6.108
6.270
131,569
-0.19(-2.95%)
Feb 02, 2024
6.651
6.651
6.422
6.460
104,944
-0.21(-3.14%)
Feb 01, 2024
6.546
6.679
6.487
6.670
92,246
+0.10(+1.45%)
Jan 31, 2024
6.727
6.860
6.556
6.575
157,177
-0.15(-2.27%)
Jan 30, 2024
6.794
6.860
6.670
6.727
88,941
-0.15(-2.22%)
Jan 29, 2024
6.746
6.908
6.679
6.880
73,764
+0.17(+2.56%)
Jan 26, 2024
6.689
6.822
6.641
6.708
115,683
+0.07(+1.00%)
Jan 25, 2024
6.451
6.670
6.451
6.641
193,261
+0.24(+3.72%)
Jan 24, 2024
6.679
6.679
6.375
6.403
142,044
-0.17(-2.61%)
Jan 23, 2024
6.689
6.803
6.508
6.575
98,696
-0.07(-1.00%)
Jan 22, 2024
6.479
6.652
6.479
6.641
107,701
+0.16(+2.50%)
Jan 19, 2024
6.413
6.508
6.241
6.479
149,802
+0.12(+1.95%)
Jan 18, 2024
6.308
6.355
6.136
6.355
152,049
+0.07(+1.06%)
Jan 17, 2024
6.203
6.294
6.098
6.289
168,805
-0.05(-0.75%)
Jan 16, 2024
6.489
6.489
6.317
6.336
132,222
-0.19(-2.92%)
Jan 12, 2024
6.613
6.689
6.489
6.527
103,791
+0.02(+0.29%)
Jan 11, 2024
6.670
6.727
6.451
6.508
221,536
-0.26(-3.80%)
Jan 10, 2024
6.737
6.775
6.622
6.765
145,287
+0.05(+0.71%)
Jan 09, 2024
6.841
6.872
6.708
6.718
115,163
-0.24(-3.42%)
Jan 08, 2024
6.880
7.061
6.844
6.956
180,050
-0.01(-0.14%)
Jan 05, 2024
7.022
7.175
6.908
6.965
203,230
-0.13(-1.88%)
Jan 04, 2024
7.337
7.337
7.070
7.099
186,094
-0.13(-1.84%)
Jan 03, 2024
7.680
7.680
7.223
7.232
161,416
-0.38(-5.01%)
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
.