Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NXDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 5.10 | 0.19 | 3.87% | 5.02 | 5.135 | 4.96 | 548,556 |
| Jun 24 2024 | 4.91 | 0.05 | 1.03% | 4.86 | 5.00 | 4.8105 | 110,576 |
| Jun 21 2024 | 4.86 | 0.12 | 2.53% | 4.75 | 4.965 | 4.75 | 313,193 |
| Jun 20 2024 | 4.74 | -0.02 | -0.42% | 4.70 | 4.77 | 4.67 | 239,421 |
| Jun 18 2024 | 4.76 | -0.02 | -0.42% | 4.87 | 4.87 | 4.74 | 177,041 |
| Jun 17 2024 | 4.78 | -0.06 | -1.24% | 4.78 | 4.80 | 4.73 | 121,283 |
| Jun 14 2024 | 4.84 | -0.08 | -1.63% | 4.77 | 4.91 | 4.73 | 122,730 |
| Jun 13 2024 | 4.92 | 0.00 | 0.00% | 4.93 | 4.98 | 4.80 | 177,889 |
| Jun 12 2024 | 4.92 | -0.15 | -2.96% | 5.20 | 5.28 | 4.86 | 205,543 |
| Jun 11 2024 | 5.07 | 0.11 | 2.22% | 4.92 | 5.15 | 4.9008 | 197,229 |
| Jun 10 2024 | 4.96 | -0.01 | -0.20% | 4.97 | 5.01 | 4.8601 | 182,754 |
| Jun 07 2024 | 4.97 | -0.28 | -5.33% | 5.13 | 5.32 | 4.94 | 259,471 |
| Jun 06 2024 | 5.25 | 0.03 | 0.57% | 5.20 | 5.25 | 5.12 | 99,016 |
| Jun 05 2024 | 5.22 | -0.08 | -1.51% | 5.37 | 5.37 | 5.11 | 161,950 |
| Jun 04 2024 | 5.30 | -0.10 | -1.85% | 5.38 | 5.38 | 5.27 | 64,037 |
| Jun 03 2024 | 5.40 | -0.11 | -2.00% | 5.61 | 5.7299 | 5.40 | 99,604 |
| May 31 2024 | 5.51 | 0.06 | 1.10% | 5.51 | 5.63 | 5.51 | 182,624 |
| May 30 2024 | 5.45 | 0.20 | 3.81% | 5.31 | 5.61 | 5.28 | 286,709 |
| May 29 2024 | 5.25 | -0.01 | -0.19% | 5.21 | 5.37 | 5.03 | 316,793 |
| May 28 2024 | 5.26 | -0.06 | -1.13% | 5.40 | 5.40 | 5.24 | 69,656 |
| May 24 2024 | 5.32 | 0.03 | 0.57% | 5.32 | 5.35 | 5.16 | 167,860 |
| May 23 2024 | 5.29 | -0.11 | -2.04% | 5.53 | 5.53 | 5.1697 | 149,798 |
| May 22 2024 | 5.40 | -0.24 | -4.26% | 5.64 | 5.70 | 5.39 | 138,142 |
| May 21 2024 | 5.64 | -0.19 | -3.26% | 5.85 | 5.8651 | 5.62 | 126,385 |
| May 20 2024 | 5.83 | -0.09 | -1.52% | 5.88 | 5.92 | 5.81 | 79,020 |
| May 17 2024 | 5.92 | 0.01 | 0.17% | 5.95 | 6.04 | 5.85 | 117,647 |
| May 16 2024 | 5.91 | 0.14 | 2.43% | 5.76 | 6.04 | 5.7571 | 160,021 |
| May 15 2024 | 5.77 | -0.01 | -0.17% | 5.91 | 5.96 | 5.75 | 110,844 |
| May 14 2024 | 5.78 | -0.14 | -2.36% | 5.72 | 5.90 | 5.7114 | 111,569 |
| May 13 2024 | 5.92 | -0.06 | -1.00% | 6.09 | 6.19 | 5.87 | 114,618 |
| May 10 2024 | 5.98 | 0.02 | 0.34% | 5.98 | 6.03 | 5.96 | 95,335 |
| May 09 2024 | 5.96 | 0.13 | 2.23% | 5.83 | 6.00 | 5.83 | 88,598 |
| May 08 2024 | 5.83 | -0.31 | -5.05% | 6.06 | 6.14 | 5.78 | 212,829 |
| May 07 2024 | 6.14 | 0.03 | 0.49% | 6.10 | 6.22 | 6.10 | 84,414 |
| May 06 2024 | 6.11 | -0.02 | -0.33% | 6.17 | 6.18 | 6.06 | 69,139 |
| May 03 2024 | 6.13 | 0.07 | 1.16% | 6.17 | 6.27 | 6.04 | 87,573 |
| May 02 2024 | 6.06 | 0.15 | 2.54% | 5.94 | 6.09 | 5.90 | 94,324 |
| May 01 2024 | 5.91 | -0.07 | -1.17% | 6.02 | 6.06 | 5.89 | 105,909 |
| Apr 30 2024 | 5.98 | -0.16 | -2.61% | 6.06 | 6.147 | 5.94 | 104,497 |
| Apr 29 2024 | 6.14 | 0.03 | 0.49% | 6.12 | 6.27 | 6.085 | 154,928 |
| Apr 26 2024 | 6.11 | 0.04 | 0.66% | 6.07 | 6.205 | 6.03 | 109,395 |
| Apr 25 2024 | 6.07 | -0.17 | -2.72% | 6.24 | 6.24 | 6.02 | 141,480 |
| Apr 24 2024 | 6.24 | -0.31 | -4.73% | 6.49 | 6.53 | 6.15 | 144,387 |
| Apr 23 2024 | 6.55 | 0.04 | 0.61% | 6.55 | 6.65 | 6.4554 | 76,465 |
| Apr 22 2024 | 6.51 | 0.10 | 1.56% | 6.43 | 6.5547 | 6.3605 | 61,494 |
| Apr 19 2024 | 6.41 | 0.12 | 1.91% | 6.26 | 6.44 | 6.2359 | 142,595 |
| Apr 18 2024 | 6.29 | 0.10 | 1.62% | 6.20 | 6.55 | 6.115 | 170,622 |
| Apr 17 2024 | 6.19 | 0.05 | 0.81% | 6.16 | 6.3159 | 6.16 | 83,360 |
| Apr 16 2024 | 6.14 | -0.24 | -3.76% | 6.30 | 6.30 | 6.08 | 159,174 |
| Apr 15 2024 | 6.38 | -0.06 | -0.93% | 6.44 | 6.44 | 6.25 | 123,155 |
| Apr 12 2024 | 6.44 | -0.04 | -0.62% | 6.42 | 6.58 | 6.3801 | 106,166 |
| Apr 11 2024 | 6.48 | 0.24 | 3.85% | 6.30 | 6.48 | 6.225 | 114,933 |
| Apr 10 2024 | 6.24 | -0.01 | -0.16% | 6.08 | 6.34 | 6.03 | 249,263 |
| Apr 09 2024 | 6.25 | 0.04 | 0.64% | 6.21 | 6.35 | 6.08 | 143,916 |
| Apr 08 2024 | 6.21 | 0.10 | 1.64% | 6.11 | 6.29 | 6.03 | 134,373 |
| Apr 05 2024 | 6.11 | 0.06 | 0.99% | 6.00 | 6.12 | 5.82 | 141,526 |
| Apr 04 2024 | 6.05 | 0.05 | 0.83% | 6.08 | 6.23 | 6.01 | 128,609 |
| Apr 03 2024 | 6.00 | -0.03 | -0.50% | 5.96 | 6.01 | 5.88 | 116,826 |
| Apr 02 2024 | 6.03 | -0.16 | -2.58% | 6.15 | 6.15 | 5.94 | 150,589 |
| Apr 01 2024 | 6.19 | -0.41 | -6.21% | 6.58 | 6.58 | 6.19 | 105,148 |
| Mar 28 2024 | 6.60 | 0.16 | 2.48% | 6.40 | 6.65 | 6.40 | 103,391 |
