Register to chat with like-minded investors on our interactive forums.
NXDT-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.00 | 0.00 | 0.00% | 14.89 | 15.13 | 14.89 | 6,053 |
| May 30 2024 | 15.00 | 0.05 | 0.33% | 15.00 | 15.10 | 14.87 | 8,177 |
| May 29 2024 | 14.95 | -0.13 | -0.86% | 15.06 | 15.08 | 14.92 | 9,021 |
| May 28 2024 | 15.08 | 0.02 | 0.14% | 15.21 | 15.21 | 15.08 | 989 |
| May 24 2024 | 15.06 | -0.03 | -0.21% | 15.27 | 15.27 | 15.06 | 875 |
| May 23 2024 | 15.09 | 0.03 | 0.17% | 15.04 | 15.43 | 15.04 | 2,570 |
| May 22 2024 | 15.07 | -0.09 | -0.56% | 15.21 | 15.25 | 15.05 | 7,754 |
| May 21 2024 | 15.15 | 0.03 | 0.20% | 15.26 | 15.26 | 15.14 | 7,260 |
| May 20 2024 | 15.12 | 0.00 | 0.00% | 15.24 | 15.24 | 15.11 | 2,292 |
| May 17 2024 | 15.12 | -0.12 | -0.79% | 15.05 | 15.16 | 15.05 | 1,030 |
| May 16 2024 | 15.24 | 0.00 | 0.00% | 15.24 | 15.24 | 15.24 | 9 |
| May 15 2024 | 15.24 | 0.09 | 0.59% | 15.11 | 15.24 | 15.11 | 2,219 |
| May 14 2024 | 15.15 | -0.16 | -1.03% | 15.32 | 15.32 | 15.12 | 4,893 |
| May 13 2024 | 15.31 | 0.12 | 0.76% | 15.28 | 15.35 | 15.15 | 3,232 |
| May 10 2024 | 15.19 | 0.00 | 0.00% | 15.19 | 15.19 | 15.19 | 2 |
| May 09 2024 | 15.19 | 0.04 | 0.28% | 15.10 | 15.30 | 15.10 | 5,345 |
| May 08 2024 | 15.15 | -0.07 | -0.48% | 15.11 | 15.17 | 15.10 | 1,034 |
| May 07 2024 | 15.22 | 0.10 | 0.68% | 15.12 | 15.22 | 15.12 | 452 |
| May 06 2024 | 15.12 | 0.10 | 0.66% | 15.11 | 15.22 | 15.11 | 7,407 |
| May 03 2024 | 15.02 | -0.18 | -1.18% | 15.20 | 15.24 | 15.02 | 5,713 |
| May 02 2024 | 15.20 | -0.05 | -0.33% | 15.15 | 15.20 | 15.14 | 4,763 |
| May 01 2024 | 15.25 | -0.07 | -0.42% | 15.25 | 15.30 | 15.21 | 2,321 |
| Apr 30 2024 | 15.32 | 0.18 | 1.22% | 15.25 | 15.38 | 15.25 | 1,043 |
| Apr 29 2024 | 15.13 | -0.27 | -1.75% | 15.25 | 15.30 | 15.12 | 4,787 |
| Apr 26 2024 | 15.40 | 0.24 | 1.58% | 15.28 | 15.68 | 15.28 | 9,131 |
| Apr 25 2024 | 15.16 | -0.09 | -0.59% | 15.34 | 15.39 | 15.10 | 9,914 |
| Apr 24 2024 | 15.25 | 0.02 | 0.10% | 15.07 | 15.46 | 15.06 | 3,129 |
| Apr 23 2024 | 15.24 | -0.02 | -0.10% | 15.17 | 15.24 | 15.05 | 1,513 |
| Apr 22 2024 | 15.25 | 0.00 | 0.00% | 15.27 | 15.27 | 15.25 | 1,639 |
| Apr 19 2024 | 15.25 | -0.09 | -0.59% | 15.25 | 15.25 | 15.25 | 1,202 |
| Apr 18 2024 | 15.34 | 0.01 | 0.07% | 15.36 | 15.43 | 15.34 | 1,393 |
| Apr 17 2024 | 15.33 | 0.00 | 0.00% | 15.28 | 15.33 | 15.28 | 3,644 |
| Apr 16 2024 | 15.33 | 0.13 | 0.85% | 15.15 | 15.33 | 15.15 | 7,982 |
| Apr 15 2024 | 15.20 | 0.14 | 0.93% | 15.06 | 15.30 | 15.06 | 6,516 |
| Apr 12 2024 | 15.06 | -0.25 | -1.63% | 15.05 | 15.25 | 15.05 | 4,138 |
| Apr 11 2024 | 15.31 | 0.04 | 0.26% | 15.26 | 15.31 | 15.26 | 2,091 |
| Apr 10 2024 | 15.27 | 0.07 | 0.46% | 15.29 | 15.50 | 15.10 | 4,524 |
| Apr 09 2024 | 15.20 | -0.16 | -1.04% | 15.30 | 15.32 | 15.20 | 3,399 |
| Apr 08 2024 | 15.36 | -0.02 | -0.13% | 15.37 | 15.42 | 15.36 | 1,726 |
| Apr 05 2024 | 15.38 | -0.02 | -0.13% | 15.35 | 15.43 | 15.21 | 3,809 |
| Apr 04 2024 | 15.40 | -0.15 | -0.95% | 15.40 | 15.45 | 15.40 | 1,218 |
| Apr 03 2024 | 15.55 | 0.10 | 0.68% | 15.98 | 15.98 | 15.33 | 4,241 |
| Apr 02 2024 | 15.44 | -0.31 | -1.95% | 15.88 | 15.88 | 15.35 | 2,956 |
| Apr 01 2024 | 15.75 | 0.00 | 0.00% | 15.80 | 15.80 | 15.75 | 5,091 |
| Mar 28 2024 | 15.75 | 0.10 | 0.64% | 15.98 | 15.98 | 15.75 | 1,665 |
| Mar 27 2024 | 15.65 | 0.05 | 0.32% | 15.64 | 15.65 | 15.60 | 263 |
| Mar 26 2024 | 15.60 | 0.10 | 0.65% | 15.50 | 15.62 | 15.32 | 5,498 |
| Mar 25 2024 | 15.50 | -0.43 | -2.70% | 15.69 | 15.77 | 15.50 | 3,143 |
| Mar 22 2024 | 15.93 | -0.27 | -1.67% | 15.70 | 15.93 | 15.70 | 3,059 |
| Mar 21 2024 | 16.20 | 0.30 | 1.87% | 15.99 | 16.20 | 15.82 | 3,785 |
| Mar 20 2024 | 15.90 | -0.05 | -0.30% | 15.68 | 15.90 | 15.68 | 528 |
| Mar 19 2024 | 15.95 | -0.06 | -0.37% | 16.01 | 16.09 | 15.95 | 1,163 |
| Mar 18 2024 | 16.01 | 0.56 | 3.62% | 15.45 | 16.14 | 15.45 | 38,389 |
| Mar 15 2024 | 15.45 | -0.12 | -0.77% | 15.45 | 15.52 | 15.45 | 3,037 |
| Mar 14 2024 | 15.57 | -0.11 | -0.70% | 15.57 | 15.57 | 15.49 | 104 |
| Mar 13 2024 | 15.68 | 0.22 | 1.39% | 15.60 | 15.70 | 15.46 | 4,736 |
| Mar 12 2024 | 15.47 | -0.03 | -0.16% | 15.61 | 15.61 | 15.33 | 1,776 |
| Mar 11 2024 | 15.49 | -0.01 | -0.06% | 15.35 | 15.69 | 15.33 | 8,204 |
| Mar 08 2024 | 15.50 | -0.10 | -0.64% | 15.31 | 15.50 | 15.31 | 557 |
| Mar 07 2024 | 15.60 | 0.10 | 0.65% | 15.39 | 15.60 | 15.22 | 4,358 |
| Mar 06 2024 | 15.50 | 0.10 | 0.65% | 15.47 | 15.50 | 15.47 | 2,415 |
| Mar 05 2024 | 15.40 | 0.10 | 0.65% | 15.55 | 15.60 | 15.39 | 4,031 |
| Mar 04 2024 | 15.30 | -0.08 | -0.49% | 15.38 | 15.50 | 15.25 | 5,384 |
