Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NXDT
)
5.620
+0.140 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 15, 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 (%)
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%)
Aug 01, 2024
6.350
6.370
6.050
6.210
128,792
-0.12(-1.90%)
Jul 31, 2024
6.500
6.520
6.300
6.330
141,436
-0.15(-2.31%)
Jul 30, 2024
6.340
6.490
6.292
6.480
136,266
+0.15(+2.37%)
Jul 29, 2024
6.480
6.480
6.250
6.330
98,491
-0.14(-2.16%)
Jul 26, 2024
6.600
6.600
6.330
6.470
161,850
-0.02(-0.31%)
Jul 25, 2024
6.310
6.650
6.300
6.490
105,658
+0.22(+3.51%)
Jul 24, 2024
6.500
6.650
6.270
6.270
87,183
-0.27(-4.13%)
Jul 23, 2024
6.250
6.590
6.110
6.540
151,264
+0.17(+2.67%)
Jul 22, 2024
6.250
6.430
6.200
6.370
98,891
+0.15(+2.41%)
Jul 19, 2024
6.350
6.450
6.210
6.220
61,868
-0.12(-1.89%)
Jul 18, 2024
6.510
6.690
6.300
6.340
119,384
-0.28(-4.23%)
Jul 17, 2024
6.380
6.710
6.380
6.620
165,760
+0.12(+1.85%)
Jul 16, 2024
6.400
6.530
6.330
6.500
149,518
+0.15(+2.36%)
Jul 15, 2024
6.290
6.490
6.200
6.350
167,113
+0.13(+2.09%)
Jul 12, 2024
6.040
6.280
6.040
6.220
217,289
+0.20(+3.32%)
Jul 11, 2024
5.410
6.040
5.410
6.020
465,837
+0.77(+14.67%)
Jul 10, 2024
5.360
5.360
5.195
5.250
113,316
-0.04(-0.76%)
Jul 09, 2024
5.420
5.425
5.260
5.290
86,145
-0.12(-2.22%)
Jul 08, 2024
5.480
5.515
5.350
5.410
118,322
+0.00(+0.00%)
Jul 05, 2024
5.480
5.490
5.345
5.410
106,538
-0.13(-2.35%)
Jul 03, 2024
5.360
5.575
5.310
5.540
160,963
+0.18(+3.36%)
Jul 02, 2024
5.460
5.520
5.340
5.360
125,322
-0.01(-0.19%)
Jul 01, 2024
5.530
5.530
5.280
5.370
175,650
-0.16(-2.89%)
Jun 28, 2024
5.330
5.540
5.240
5.530
1,049,181
+0.33(+6.35%)
Jun 27, 2024
5.190
5.380
5.140
5.200
322,807
+0.08(+1.56%)
Jun 26, 2024
5.100
5.175
5.070
5.120
252,391
+0.02(+0.39%)
Jun 25, 2024
5.020
5.135
4.960
5.100
548,556
+0.19(+3.87%)
Jun 24, 2024
4.860
5.000
4.811
4.910
110,576
+0.05(+1.03%)
Jun 21, 2024
4.750
4.965
4.750
4.860
313,203
+0.12(+2.53%)
Jun 20, 2024
4.700
4.770
4.670
4.740
239,421
-0.02(-0.42%)
Jun 18, 2024
4.870
4.870
4.740
4.760
177,041
-0.02(-0.42%)
Jun 17, 2024
4.780
4.800
4.730
4.780
121,283
-0.06(-1.24%)
Jun 14, 2024
4.770
4.910
4.730
4.840
122,730
-0.08(-1.63%)
Jun 13, 2024
4.930
4.980
4.800
4.920
177,889
+0.00(+0.00%)
Jun 12, 2024
5.200
5.280
4.860
4.920
205,543
-0.15(-2.96%)
Jun 11, 2024
4.920
5.150
4.901
5.070
197,229
+0.11(+2.22%)
Jun 10, 2024
4.970
5.010
4.860
4.960
182,754
-0.01(-0.20%)
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%)
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
.