Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexPoint Diversified Real Estate Trust Common Stock (NY:NXDT)

3.755 -0.175 (-4.45%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 3.810 3.940 3.790 3.930 152,770 +0.06(+1.55%)
Apr 01, 2025 3.810 3.920 3.750 3.870 212,277 +0.04(+1.04%)
Mar 31, 2025 3.690 3.835 3.690 3.830 163,584 +0.06(+1.59%)
Mar 28, 2025 3.970 3.970 3.750 3.770 161,288 -0.19(-4.80%)
Mar 27, 2025 4.000 4.060 3.940 3.960 118,397 -0.08(-1.98%)
Mar 26, 2025 3.970 4.140 3.940 4.040 223,085 +0.03(+0.75%)
Mar 25, 2025 4.300 4.365 4.000 4.010 201,894 -0.30(-6.96%)
Mar 24, 2025 4.040 4.329 4.030 4.310 207,868 +0.32(+8.02%)
Mar 21, 2025 4.030 4.190 3.940 3.990 2,660,527 -0.07(-1.72%)
Mar 20, 2025 3.900 4.130 3.900 4.060 439,072 +0.11(+2.78%)
Mar 19, 2025 3.900 3.990 3.790 3.950 450,885 +0.05(+1.28%)
Mar 18, 2025 4.060 4.140 3.760 3.900 892,108 -0.17(-4.18%)
Mar 17, 2025 4.100 4.170 3.455 4.070 1,493,921 -0.22(-5.13%)
Mar 14, 2025 4.220 4.500 4.200 4.290 301,841 +0.13(+3.12%)
Mar 13, 2025 4.300 4.300 4.160 4.160 209,335 -0.12(-2.80%)
Mar 12, 2025 4.330 4.330 4.180 4.280 122,845 +0.01(+0.23%)
Mar 11, 2025 4.440 4.525 4.270 4.270 178,421 -0.15(-3.39%)
Mar 10, 2025 4.530 4.530 4.360 4.420 125,690 -0.12(-2.64%)
Mar 07, 2025 4.550 4.635 4.470 4.540 127,552 +0.02(+0.44%)
Mar 06, 2025 4.580 4.580 4.450 4.520 146,949 -0.10(-2.16%)
Mar 05, 2025 4.700 4.710 4.600 4.620 137,079 -0.09(-1.91%)
Mar 04, 2025 4.740 4.795 4.675 4.710 122,160 -0.06(-1.26%)
Mar 03, 2025 4.930 4.975 4.770 4.770 96,970 -0.19(-3.83%)
Feb 28, 2025 4.820 4.980 4.800 4.960 170,562 +0.16(+3.33%)
Feb 27, 2025 4.887 4.936 4.800 4.800 140,573 -0.13(-2.56%)
Feb 26, 2025 4.926 4.945 4.858 4.926 127,371 +0.03(+0.59%)
Feb 25, 2025 4.955 4.970 4.887 4.897 113,920 -0.05(-0.98%)
Feb 24, 2025 4.848 5.052 4.848 4.945 217,428 +0.15(+3.03%)
Feb 21, 2025 4.916 4.916 4.800 4.800 147,908 -0.04(-0.80%)
Feb 20, 2025 4.887 4.907 4.773 4.839 183,005 -0.08(-1.58%)
Feb 19, 2025 4.907 4.960 4.887 4.916 107,617 -0.03(-0.59%)
Feb 18, 2025 4.878 4.955 4.810 4.945 256,792 +0.03(+0.59%)
Feb 14, 2025 4.868 4.965 4.852 4.916 181,043 +0.00(+0.00%)
Feb 13, 2025 4.994 5.004 4.887 4.916 164,665 -0.08(-1.55%)
Feb 12, 2025 4.936 5.004 4.858 4.994 190,110 +0.00(+0.00%)
Feb 11, 2025 4.984 5.042 4.897 4.994 281,900 -0.04(-0.77%)
Feb 10, 2025 5.149 5.149 5.028 5.033 210,880 -0.12(-2.26%)
Feb 07, 2025 5.198 5.236 5.101 5.149 108,335 -0.08(-1.48%)
Feb 06, 2025 5.421 5.421 5.168 5.227 153,339 -0.15(-2.71%)
Feb 05, 2025 5.324 5.440 5.314 5.372 97,100 +0.08(+1.47%)
Feb 04, 2025 5.275 5.372 5.246 5.295 177,894 -0.01(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.