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
)
5.830
-0.090 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2024
6.413
6.413
6.033
6.033
107,881
-0.40(-6.21%)
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%)
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
.