(NY: NXDT )

5.580 +0.230 (+4.30%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.430	5.620	5.360	5.580	112,960	+0.23(+4.30%)
Oct 31, 2024	5.490	5.520	5.350	5.350	81,167	-0.14(-2.55%)
Oct 30, 2024	5.470	5.740	5.470	5.490	136,128	+0.05(+0.92%)
Oct 29, 2024	5.350	5.490	5.300	5.440	148,016	+0.02(+0.37%)
Oct 28, 2024	5.490	5.490	5.350	5.420	134,267	+0.00(+0.00%)
Oct 25, 2024	5.510	5.540	5.410	5.420	103,844	-0.09(-1.63%)
Oct 24, 2024	5.600	5.700	5.420	5.510	125,212	-0.11(-1.96%)
Oct 23, 2024	5.620	5.640	5.560	5.620	97,590	-0.04(-0.71%)
Oct 22, 2024	5.680	5.680	5.570	5.660	57,387	-0.06(-1.05%)
Oct 21, 2024	5.900	5.900	5.710	5.720	91,222	-0.15(-2.56%)
Oct 18, 2024	5.980	5.981	5.850	5.870	61,518	-0.06(-1.01%)
Oct 17, 2024	6.110	6.140	5.920	5.930	64,889	-0.24(-3.89%)
Oct 16, 2024	5.990	6.170	5.990	6.170	62,540	+0.20(+3.35%)
Oct 15, 2024	5.980	6.100	5.970	5.970	81,709	+0.00(+0.00%)
Oct 14, 2024	6.010	6.080	5.935	5.970	39,757	-0.08(-1.32%)
Oct 11, 2024	6.030	6.120	6.020	6.050	64,053	+0.00(+0.00%)
Oct 10, 2024	5.860	6.169	5.860	6.050	78,337	+0.12(+2.02%)
Oct 09, 2024	5.870	5.970	5.870	5.930	35,074	+0.02(+0.34%)
Oct 08, 2024	5.970	5.970	5.850	5.910	70,923	-0.03(-0.51%)
Oct 07, 2024	6.110	6.150	5.901	5.940	89,493	-0.20(-3.26%)
Oct 04, 2024	6.050	6.180	6.008	6.140	42,246	+0.14(+2.33%)
Oct 03, 2024	5.940	6.033	5.940	6.000	54,161	-0.01(-0.17%)
Oct 02, 2024	5.940	6.120	5.900	6.010	55,334	+0.01(+0.17%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: NXDT )

Historical Prices