Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NXDT
)
6.050
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 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 (%)
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
42,254
+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%)
Sep 03, 2024
5.890
5.930
5.730
5.750
107,505
-0.15(-2.54%)
Aug 30, 2024
5.960
6.010
5.810
5.900
77,758
-0.07(-1.17%)
Aug 29, 2024
5.970
6.025
5.815
5.970
88,909
+0.09(+1.53%)
Aug 28, 2024
5.950
6.020
5.880
5.880
74,761
-0.13(-2.16%)
Aug 27, 2024
5.750
6.050
5.750
6.010
84,786
+0.18(+3.09%)
Aug 26, 2024
5.820
5.920
5.700
5.830
97,401
+0.12(+2.10%)
Aug 23, 2024
5.420
5.770
5.420
5.710
132,774
+0.28(+5.16%)
Aug 22, 2024
5.600
5.601
5.430
5.430
49,425
-0.21(-3.72%)
Aug 21, 2024
5.360
5.730
5.300
5.640
186,105
+0.31(+5.82%)
Aug 20, 2024
5.460
5.460
5.300
5.330
61,654
-0.13(-2.38%)
Aug 19, 2024
5.390
5.460
5.290
5.460
72,167
+0.07(+1.30%)
Aug 16, 2024
5.560
5.630
5.340
5.390
100,793
-0.23(-4.09%)
Aug 15, 2024
5.620
5.710
5.540
5.620
154,619
+0.14(+2.55%)
Aug 14, 2024
5.577
5.636
5.402
5.480
123,441
-0.07(-1.23%)
Aug 13, 2024
5.461
5.597
5.392
5.548
119,868
+0.14(+2.52%)
Aug 12, 2024
5.548
5.568
5.353
5.412
124,381
-0.17(-2.97%)
Aug 09, 2024
5.548
5.607
5.456
5.577
78,211
+0.00(+0.00%)
Aug 08, 2024
5.470
5.645
5.364
5.577
90,351
+0.17(+3.06%)
Aug 07, 2024
5.694
5.733
5.363
5.412
123,401
-0.19(-3.47%)
Aug 06, 2024
5.470
5.665
5.431
5.607
101,306
+0.10(+1.77%)
Aug 05, 2024
5.568
5.839
5.451
5.509
201,083
-0.35(-5.98%)
Aug 02, 2024
5.879
5.952
5.791
5.860
106,710
-0.18(-3.06%)
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
.