(NXDT)
5.6800 -0.0800 (-1.39%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 5.72 | 5.78 | 5.64 | 5.68 | 142,223 | 5.68 |
| 12/11/2024 | 5.67 | 5.87 | 5.64 | 5.76 | 171,781 | 5.76 |
| 12/10/2024 | 5.76 | 5.76 | 5.56 | 5.65 | 141,539 | 5.65 |
| 12/09/2024 | 5.37 | 5.80 | 5.37 | 5.69 | 230,949 | 5.69 |
| 12/06/2024 | 5.40 | 5.42 | 5.28 | 5.42 | 103,097 | 5.42 |
| 12/05/2024 | 5.43 | 5.49 | 5.33 | 5.38 | 175,349 | 5.38 |
| 12/04/2024 | 5.51 | 5.53 | 5.39 | 5.46 | 102,936 | 5.46 |
| 12/03/2024 | 5.70 | 5.70 | 5.54 | 5.56 | 105,782 | 5.56 |
| 12/02/2024 | 5.79 | 5.79 | 5.57 | 5.68 | 102,263 | 5.68 |
| 11/29/2024 | 5.83 | 5.88 | 5.72 | 5.79 | 89,082 | 5.79 |
| 11/27/2024 | 5.59 | 5.81 | 5.59 | 5.74 | 110,247 | 5.74 |
| 11/26/2024 | 5.40 | 5.53 | 5.29 | 5.51 | 147,984 | 5.51 |
| 11/25/2024 | 5.58 | 5.68 | 5.33 | 5.40 | 362,490 | 5.40 |
| 11/22/2024 | 5.23 | 5.48 | 5.10 | 5.47 | 104,109 | 5.47 |
| 11/21/2024 | 5.21 | 5.29 | 5.16 | 5.20 | 103,459 | 5.20 |
| 11/20/2024 | 5.18 | 5.20 | 5.10 | 5.19 | 111,082 | 5.19 |
| 11/19/2024 | 5.20 | 5.32 | 5.05 | 5.20 | 283,117 | 5.20 |
| 11/18/2024 | 5.46 | 5.49 | 5.14 | 5.21 | 175,174 | 5.21 |
| 11/15/2024 | 5.70 | 5.70 | 5.42 | 5.48 | 164,358 | 5.48 |
| 11/14/2024 | 5.75 | 5.81 | 5.65 | 5.74 | 191,726 | 5.59 |
| 11/13/2024 | 5.91 | 5.91 | 5.73 | 5.79 | 146,053 | 5.64 |
| 11/12/2024 | 5.99 | 5.99 | 5.72 | 5.84 | 196,117 | 5.69 |
| 11/11/2024 | 6.06 | 6.09 | 5.83 | 5.96 | 93,916 | 5.80 |
| 11/08/2024 | 6.01 | 6.10 | 5.95 | 6.07 | 85,564 | 5.91 |
| 11/07/2024 | 5.99 | 6.08 | 5.87 | 5.97 | 120,770 | 5.81 |
| 11/06/2024 | 6.13 | 6.14 | 5.90 | 5.98 | 198,315 | 5.82 |
| 11/05/2024 | 5.65 | 5.83 | 5.65 | 5.82 | 101,874 | 5.67 |
| 11/04/2024 | 5.55 | 5.72 | 5.55 | 5.65 | 84,542 | 5.50 |
| 11/01/2024 | 5.43 | 5.62 | 5.36 | 5.58 | 112,960 | 5.43 |
| 10/31/2024 | 5.49 | 5.52 | 5.35 | 5.35 | 81,167 | 5.21 |
| 10/30/2024 | 5.47 | 5.74 | 5.47 | 5.49 | 136,128 | 5.35 |
| 10/29/2024 | 5.35 | 5.49 | 5.30 | 5.44 | 148,016 | 5.30 |
| 10/28/2024 | 5.49 | 5.49 | 5.35 | 5.42 | 134,267 | 5.28 |
| 10/25/2024 | 5.51 | 5.54 | 5.41 | 5.42 | 103,844 | 5.28 |
| 10/24/2024 | 5.60 | 5.70 | 5.42 | 5.51 | 125,212 | 5.37 |
| 10/23/2024 | 5.62 | 5.64 | 5.56 | 5.62 | 97,590 | 5.47 |
| 10/22/2024 | 5.68 | 5.68 | 5.57 | 5.66 | 57,387 | 5.51 |
| 10/21/2024 | 5.90 | 5.90 | 5.71 | 5.72 | 91,222 | 5.57 |
| 10/18/2024 | 5.98 | 5.98 | 5.85 | 5.87 | 61,518 | 5.72 |
| 10/17/2024 | 6.11 | 6.14 | 5.92 | 5.93 | 64,889 | 5.78 |
| 10/16/2024 | 5.99 | 6.17 | 5.99 | 6.17 | 62,540 | 6.01 |
| 10/15/2024 | 5.98 | 6.10 | 5.97 | 5.97 | 81,709 | 5.81 |
| 10/14/2024 | 6.01 | 6.08 | 5.93 | 5.97 | 39,757 | 5.81 |
| 10/11/2024 | 6.03 | 6.12 | 6.02 | 6.05 | 64,053 | 5.89 |
| 10/10/2024 | 5.86 | 6.17 | 5.86 | 6.05 | 78,337 | 5.89 |
| 10/09/2024 | 5.87 | 5.97 | 5.87 | 5.93 | 35,074 | 5.78 |
| 10/08/2024 | 5.97 | 5.97 | 5.85 | 5.91 | 70,923 | 5.76 |
| 10/07/2024 | 6.11 | 6.15 | 5.90 | 5.94 | 89,493 | 5.78 |
| 10/04/2024 | 6.05 | 6.18 | 6.01 | 6.14 | 42,254 | 5.98 |
| 10/03/2024 | 5.94 | 6.03 | 5.94 | 6.00 | 54,161 | 5.84 |
| 10/02/2024 | 5.94 | 6.12 | 5.90 | 6.01 | 55,334 | 5.85 |
| 10/01/2024 | 6.26 | 6.26 | 5.98 | 6.00 | 105,184 | 5.84 |
| 9/30/2024 | 6.17 | 6.30 | 6.16 | 6.25 | 50,241 | 6.09 |
| 9/27/2024 | 6.30 | 6.41 | 6.20 | 6.23 | 105,463 | 6.07 |
| 9/26/2024 | 6.43 | 6.43 | 6.20 | 6.23 | 80,055 | 6.07 |
| 9/25/2024 | 6.28 | 6.28 | 6.11 | 6.27 | 69,936 | 6.11 |
| 9/24/2024 | 6.20 | 6.38 | 6.17 | 6.27 | 72,017 | 6.11 |
| 9/23/2024 | 6.14 | 6.28 | 6.14 | 6.16 | 55,464 | 6.00 |
| 9/20/2024 | 6.16 | 6.25 | 6.10 | 6.10 | 258,744 | 5.94 |
| 9/19/2024 | 6.49 | 6.49 | 6.19 | 6.26 | 176,024 | 6.10 |
| 9/18/2024 | 6.35 | 6.51 | 6.26 | 6.30 | 235,798 | 6.14 |
| 9/17/2024 | 6.30 | 6.38 | 6.21 | 6.35 | 74,322 | 6.18 |
| 9/16/2024 | 6.19 | 6.29 | 6.10 | 6.20 | 109,025 | 6.04 |
| 9/13/2024 | 6.15 | 6.18 | 6.03 | 6.18 | 76,273 | 6.02 |