Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: NXDT )

5.950 +0.040 (+0.68%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	5.760	6.040	5.757	5.910	160,021	+0.14(+2.43%)
May 15, 2024	5.910	5.960	5.750	5.770	110,844	-0.01(-0.17%)
May 14, 2024	5.720	5.900	5.711	5.780	111,569	+0.01(+0.17%)
May 13, 2024	5.936	6.033	5.721	5.770	117,597	-0.06(-1.00%)
May 10, 2024	5.828	5.877	5.809	5.828	97,818	+0.02(+0.34%)
May 09, 2024	5.682	5.848	5.682	5.809	90,901	+0.13(+2.23%)
May 08, 2024	5.906	5.984	5.634	5.682	218,361	-0.30(-5.05%)
May 07, 2024	5.945	6.062	5.945	5.984	86,608	+0.03(+0.49%)
May 06, 2024	6.014	6.023	5.906	5.955	70,936	-0.02(-0.33%)
May 03, 2024	6.014	6.111	5.887	5.975	89,849	+0.07(+1.16%)
May 02, 2024	5.789	5.936	5.751	5.906	96,776	+0.15(+2.54%)
May 01, 2024	5.867	5.906	5.741	5.760	108,662	-0.07(-1.17%)
Apr 30, 2024	5.906	5.991	5.789	5.828	107,213	-0.16(-2.61%)
Apr 29, 2024	5.965	6.111	5.931	5.984	158,955	+0.03(+0.49%)
Apr 26, 2024	5.916	6.048	5.877	5.955	112,238	+0.04(+0.66%)
Apr 25, 2024	6.082	6.082	5.867	5.916	145,157	-0.17(-2.72%)
Apr 24, 2024	6.326	6.365	5.994	6.082	148,140	-0.30(-4.73%)
Apr 23, 2024	6.384	6.481	6.292	6.384	78,452	+0.04(+0.61%)
Apr 22, 2024	6.238	6.389	6.199	6.345	63,092	+0.10(+1.56%)
Apr 19, 2024	6.101	6.277	6.078	6.248	146,301	+0.12(+1.91%)
Apr 18, 2024	5.955	6.384	5.960	6.131	175,057	+0.10(+1.62%)
Apr 17, 2024	6.004	6.156	6.004	6.033	85,527	+0.05(+0.81%)
Apr 16, 2024	6.140	6.140	5.926	5.984	163,311	-0.23(-3.76%)
Apr 15, 2024	6.277	6.277	6.092	6.218	126,356	-0.06(-0.93%)
Apr 12, 2024	6.257	6.413	6.218	6.277	108,925	-0.04(-0.62%)
Apr 11, 2024	6.140	6.316	6.067	6.316	117,920	+0.23(+3.85%)
Apr 10, 2024	5.926	6.179	5.897	6.082	255,742	-0.01(-0.16%)
Apr 09, 2024	6.053	6.189	5.926	6.092	147,657	+0.04(+0.64%)
Apr 08, 2024	5.955	6.131	5.877	6.053	137,866	+0.10(+1.64%)
Apr 05, 2024	5.848	5.965	5.673	5.955	145,205	+0.06(+0.99%)
Apr 04, 2024	5.926	6.072	5.858	5.897	131,952	+0.05(+0.83%)
Apr 03, 2024	5.809	5.858	5.731	5.848	119,864	-0.03(-0.50%)
Apr 02, 2024	5.994	5.994	5.789	5.877	154,503	-0.16(-2.58%)
Apr 01, 2024	6.413	6.413	6.033	6.033	107,881	-0.40(-6.21%)
Mar 28, 2024	6.238	6.481	6.238	6.433	106,078	+0.16(+2.48%)
Mar 27, 2024	6.101	6.298	6.082	6.277	123,313	+0.23(+3.87%)
Mar 26, 2024	6.189	6.238	6.043	6.043	129,118	-0.12(-1.90%)
Mar 25, 2024	6.004	6.228	6.004	6.160	89,547	+0.10(+1.61%)
Mar 22, 2024	6.179	6.179	5.945	6.062	209,965	-0.12(-1.89%)
Mar 21, 2024	6.209	6.267	6.140	6.179	134,720	+0.02(+0.32%)
Mar 20, 2024	6.004	6.257	5.945	6.160	128,239	+0.14(+2.27%)
Mar 19, 2024	5.906	6.121	5.906	6.023	86,881	+0.08(+1.31%)
Mar 18, 2024	5.926	6.038	5.838	5.945	85,066	-0.01(-0.16%)
Mar 15, 2024	5.780	5.965	5.775	5.955	275,532	+0.10(+1.66%)
Mar 14, 2024	6.004	6.004	5.741	5.858	161,158	-0.14(-2.28%)
Mar 13, 2024	6.072	6.150	5.982	5.994	90,147	-0.13(-2.07%)
Mar 12, 2024	6.248	6.248	6.043	6.121	84,995	-0.10(-1.57%)
Mar 11, 2024	6.131	6.267	6.102	6.218	59,336	+0.09(+1.43%)
Mar 08, 2024	6.014	6.179	5.994	6.131	97,133	+0.15(+2.44%)
Mar 07, 2024	6.033	6.072	5.906	5.984	149,103	+0.02(+0.33%)
Mar 06, 2024	5.965	6.029	5.926	5.965	98,043	+0.04(+0.66%)
Mar 05, 2024	5.936	6.090	5.887	5.926	134,676	-0.08(-1.30%)
Mar 04, 2024	6.121	6.131	5.936	6.004	100,784	-0.13(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: NXDT )

Historical Prices