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 )

4.270 -0.150 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
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%)
Feb 03, 2025 5.285 5.537 5.285 5.304 153,312 -0.06(-1.08%)
Jan 31, 2025 5.188 5.382 5.159 5.362 391,113 +0.11(+2.03%)
Jan 30, 2025 5.188 5.324 5.028 5.256 176,767 +0.14(+2.65%)
Jan 29, 2025 5.178 5.304 5.110 5.120 212,912 -0.08(-1.49%)
Jan 28, 2025 5.324 5.324 5.173 5.198 146,775 -0.11(-2.01%)
Jan 27, 2025 5.275 5.382 5.256 5.304 169,064 +0.03(+0.55%)
Jan 24, 2025 5.256 5.304 5.228 5.275 158,486 -0.02(-0.37%)
Jan 23, 2025 5.382 5.440 5.227 5.295 191,661 -0.13(-2.33%)
Jan 22, 2025 5.508 5.585 5.362 5.421 278,456 -0.09(-1.58%)
Jan 21, 2025 5.372 5.522 5.304 5.508 243,020 +0.15(+2.71%)
Jan 17, 2025 5.488 5.503 5.314 5.362 99,680 -0.05(-0.90%)
Jan 16, 2025 5.333 5.488 5.265 5.411 121,744 +0.08(+1.45%)
Jan 15, 2025 5.333 5.382 5.285 5.333 84,664 +0.10(+1.85%)
Jan 14, 2025 5.275 5.450 5.178 5.236 94,466 -0.04(-0.74%)
Jan 13, 2025 5.101 5.362 5.091 5.275 253,524 +0.04(+0.74%)
Jan 10, 2025 5.372 5.423 5.217 5.236 169,675 -0.29(-5.26%)
Jan 08, 2025 5.585 5.634 5.411 5.527 193,014 -0.07(-1.21%)
Jan 07, 2025 5.702 5.789 5.527 5.595 194,741 -0.11(-1.87%)
Jan 06, 2025 5.886 5.944 5.692 5.702 218,351 -0.19(-3.29%)
Jan 03, 2025 5.847 5.952 5.721 5.896 147,026 +0.09(+1.50%)
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.