NexPoint Diversified Real Estate Trust (NXDT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 4.26687354538 | 6.445 | 7.6 | 6.37 | 973541 | 7.02457062 | CS |
| 4 | 1.31 | 24.2144177449 | 5.41 | 7.6 | 5.28 | 396835 | 6.63533203 | CS |
| 12 | 0.46 | 7.3482428115 | 6.26 | 7.6 | 5.05 | 203633 | 6.26645354 | CS |
| 26 | 1.86 | 38.2716049383 | 4.86 | 7.6 | 4.8105 | 171476 | 6.05775929 | CS |
| 52 | -1.14 | -14.5038167939 | 7.86 | 8.36 | 4.67 | 155127 | 6.14455649 | CS |
| 156 | -7.27 | -51.9656897784 | 13.99 | 17.93 | 4.67 | 158478 | 10.41397312 | CS |
| 260 | -8.03 | -54.4406779661 | 14.75 | 17.93 | 4.67 | 155608 | 10.49831318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.72 | -0.04 | -0.59 | 6.68 | 6.805 | 6.67 | 83067 |
| 1734997200 | 6.76 | -0.31 | -4.38 | 7.2 | 7.2 | 6.69 | 344872 |
| 1734738000 | 7.07 | -0.16 | -2.21 | 7.115 | 7.6 | 6.84 | 2931138 |
| 1734651600 | 7.23 | 0.48 | 7.11 | 6.87 | 7.34 | 6.84 | 451934 |
| 1734565200 | 6.75 | -0.29 | -4.12 | 7.065 | 7.32 | 6.71 | 525321 |
| 1734478800 | 7.04 | 0.56 | 8.64 | 6.445 | 7.22 | 6.37 | 614438 |
| 1734392400 | 6.48 | 0.71 | 12.31 | 5.89 | 6.6 | 5.83 | 947771 |
| 1734133200 | 5.7699999 | 0.09 | 1.58 | 5.65 | 5.79 | 5.64 | 120510 |
| 1734046800 | 5.68 | -0.08 | -1.39 | 5.74 | 5.78 | 5.64 | 141209 |
| 1733960400 | 5.76 | 0.11 | 1.95 | 5.69 | 5.87 | 5.6449999 | 170660 |
| 1733874000 | 5.65 | -0.04 | -0.70 | 5.73 | 5.73 | 5.562 | 133739 |
| 1733787600 | 5.69 | 0.27 | 4.98 | 5.44 | 5.8 | 5.44 | 228026 |
| 1733528400 | 5.42 | 0.04 | 0.74 | 5.39 | 5.42 | 5.28 | 101926 |
| 1733442000 | 5.38 | -0.08 | -1.47 | 5.43 | 5.49 | 5.3275 | 175347 |
| 1733355600 | 5.46 | -0.1 | -1.80 | 5.525 | 5.525 | 5.39 | 101049 |
| 1733269200 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 105184 |
| 1733182800 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.57 | 102261 |
| 1732917840 | 5.79 | 0.05 | 0.87 | 5.79 | 5.88 | 5.725 | 87041 |
| 1732750800 | 5.74 | 0.23 | 4.17 | 5.63 | 5.8099999 | 5.625 | 109887 |
| 1732664400 | 5.51 | 0.11 | 2.04 | 5.41 | 5.53 | 5.285 | 147557 |
| 1732578000 | 5.4 | -0.07 | -1.28 | 5.58 | 5.68 | 5.325 | 362449 |
| 1732318800 | 5.47 | 0.27 | 5.19 | 5.1024 | 5.48 | 5.1024 | 103043 |
| 1732232400 | 5.2 | 0.01 | 0.19 | 5.24 | 5.29 | 5.16 | 102443 |
| 1732146000 | 5.19 | -0.01 | -0.19 | 5.16 | 5.2 | 5.1 | 110982 |
| 1732059600 | 5.2 | -0.01 | -0.19 | 5.21 | 5.32 | 5.05 | 282421 |
| 1731973200 | 5.21 | -0.27 | -4.93 | 5.46 | 5.49 | 5.14 | 172970 |
| 1731714000 | 5.48 | -0.26 | -4.53 | 5.63 | 5.63 | 5.42 | 156952 |
| 1731627600 | 5.74 | -0.05 | -0.86 | 5.72 | 5.8099999 | 5.65 | 189662 |
| 1731541200 | 5.79 | -0.05 | -0.86 | 5.8525 | 5.855 | 5.73 | 145334 |
| 1731454800 | 5.84 | -0.12 | -2.01 | 5.99 | 5.99 | 5.72 | 195091 |
| 1731368400 | 5.96 | -0.11 | -1.81 | 6.0599999 | 6.09 | 5.83 | 92111 |
| 1731109200 | 6.07 | 0.1 | 1.68 | 6.01 | 6.1 | 5.95 | 85523 |
| 1731022800 | 5.97 | -0.01 | -0.17 | 5.9 | 6.085 | 5.8684 | 118881 |
| 1730936400 | 5.98 | 0.16 | 2.75 | 6.0599999 | 6.1 | 5.9 | 194704 |
| 1730850000 | 5.82 | 0.17 | 3.01 | 5.7092 | 5.83 | 5.65 | 101327 |
| 1730763600 | 5.65 | 0.07 | 1.25 | 5.55 | 5.7225 | 5.55 | 84512 |
| 1730500800 | 5.58 | 0.23 | 4.30 | 5.43 | 5.62 | 5.36 | 112957 |
| 1730414400 | 5.35 | -0.14 | -2.55 | 5.4898999 | 5.5199999 | 5.35 | 80504 |
| 1730328000 | 5.49 | 0.05 | 0.92 | 5.505 | 5.74 | 5.49 | 134420 |
| 1730241600 | 5.44 | 0.02 | 0.37 | 5.341 | 5.49 | 5.3 | 147466 |
| 1730155200 | 5.42 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 131003 |
| 1729896000 | 5.42 | -0.09 | -1.63 | 5.51 | 5.54 | 5.41 | 103844 |
| 1729809600 | 5.51 | -0.11 | -1.96 | 5.6 | 5.7 | 5.42 | 125209 |
| 1729723200 | 5.62 | -0.04 | -0.71 | 5.62 | 5.64 | 5.5599999 | 97590 |
| 1729636800 | 5.66 | -0.06 | -1.05 | 5.66 | 5.68 | 5.57 | 57217 |
| 1729550400 | 5.72 | -0.15 | -2.56 | 5.9 | 5.9 | 5.71 | 91220 |
| 1729291200 | 5.87 | -0.06 | -1.01 | 5.98 | 5.981 | 5.85 | 61518 |
| 1729204800 | 5.93 | -0.24 | -3.89 | 6.11 | 6.14 | 5.92 | 64889 |
| 1729118400 | 6.17 | 0.2 | 3.35 | 5.99 | 6.17 | 5.99 | 62540 |
| 1729032000 | 5.97 | 0 | 0.00 | 5.98 | 6.1 | 5.97 | 81709 |
| 1728945600 | 5.97 | -0.08 | -1.32 | 6.01 | 6.08 | 5.9349999 | 39757 |
| 1728686400 | 6.05 | 0 | 0.00 | 6.03 | 6.12 | 6.0199999 | 63807 |
| 1728600000 | 6.05 | 0.12 | 2.02 | 5.9385 | 6.1686 | 5.9073 | 77723 |
| 1728513600 | 5.93 | 0.02 | 0.34 | 5.87 | 5.9699 | 5.87 | 35074 |
| 1728427200 | 5.91 | -0.03 | -0.51 | 5.97 | 5.97 | 5.85 | 70790 |
| 1728340800 | 5.94 | -0.2 | -3.26 | 6.11 | 6.15 | 5.9009 | 89480 |
| 1728081600 | 6.14 | 0.14 | 2.33 | 6.045 | 6.18 | 6.0081 | 41517 |
| 1727995200 | 6 | -0.01 | -0.17 | 5.94 | 6.0327 | 5.94 | 53754 |
| 1727908800 | 6.01 | 0.01 | 0.17 | 5.91 | 6.12 | 5.91 | 49930 |
| 1727822400 | 6 | -0.25 | -4.00 | 6.26 | 6.26 | 5.98 | 102138 |
| 1727735520 | 6.25 | 0.02 | 0.32 | 6.17 | 6.3 | 6.1601 | 49516 |
| 1727476800 | 6.23 | 0 | 0.00 | 6.3 | 6.41 | 6.2 | 105441 |
| 1727390400 | 6.23 | -0.04 | -0.64 | 6.43 | 6.43 | 6.195 | 80055 |
| 1727304000 | 6.2699999 | 0 | 0.00 | 6.28 | 6.28 | 6.11 | 69936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
