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 )

5.410 -0.130 (-2.35%)

Official Closing Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	5.360	5.575	5.310	5.540	160,963	+0.18(+3.36%)
Jul 02, 2024	5.460	5.520	5.340	5.360	125,322	-0.01(-0.19%)
Jul 01, 2024	5.530	5.530	5.280	5.370	175,650	-0.16(-2.89%)
Jun 28, 2024	5.330	5.540	5.240	5.530	1,049,181	+0.33(+6.35%)
Jun 27, 2024	5.190	5.380	5.140	5.200	322,807	+0.08(+1.56%)
Jun 26, 2024	5.100	5.175	5.070	5.120	252,391	+0.02(+0.39%)
Jun 25, 2024	5.020	5.135	4.960	5.100	548,556	+0.19(+3.87%)
Jun 24, 2024	4.860	5.000	4.811	4.910	110,576	+0.05(+1.03%)
Jun 21, 2024	4.750	4.965	4.750	4.860	313,203	+0.12(+2.53%)
Jun 20, 2024	4.700	4.770	4.670	4.740	239,421	-0.02(-0.42%)
Jun 18, 2024	4.870	4.870	4.740	4.760	177,041	-0.02(-0.42%)
Jun 17, 2024	4.780	4.800	4.730	4.780	121,283	-0.06(-1.24%)
Jun 14, 2024	4.770	4.910	4.730	4.840	122,730	-0.08(-1.63%)
Jun 13, 2024	4.930	4.980	4.800	4.920	177,889	+0.00(+0.00%)
Jun 12, 2024	5.200	5.280	4.860	4.920	205,543	-0.15(-2.96%)
Jun 11, 2024	4.920	5.150	4.901	5.070	197,229	+0.11(+2.22%)
Jun 10, 2024	4.970	5.010	4.860	4.960	182,754	-0.01(-0.20%)
Jun 07, 2024	5.130	5.320	4.940	4.970	259,471	-0.28(-5.33%)
Jun 06, 2024	5.200	5.250	5.120	5.250	99,016	+0.03(+0.57%)
Jun 05, 2024	5.370	5.370	5.110	5.220	161,950	-0.08(-1.51%)
Jun 04, 2024	5.380	5.380	5.270	5.300	64,037	-0.10(-1.85%)
Jun 03, 2024	5.610	5.730	5.400	5.400	99,604	-0.11(-2.00%)
May 31, 2024	5.510	5.630	5.510	5.510	182,624	+0.06(+1.10%)
May 30, 2024	5.310	5.610	5.280	5.450	286,709	+0.20(+3.81%)
May 29, 2024	5.210	5.370	5.030	5.250	316,793	-0.01(-0.19%)
May 28, 2024	5.400	5.400	5.240	5.260	72,445	-0.06(-1.13%)
May 24, 2024	5.320	5.350	5.160	5.320	167,860	+0.03(+0.57%)
May 23, 2024	5.530	5.530	5.170	5.290	149,798	-0.11(-2.04%)
May 22, 2024	5.640	5.700	5.390	5.400	138,142	-0.24(-4.26%)
May 21, 2024	5.850	5.865	5.620	5.640	126,385	-0.19(-3.26%)
May 20, 2024	5.880	5.920	5.810	5.830	79,020	-0.09(-1.52%)
May 17, 2024	5.950	6.040	5.850	5.920	117,647	+0.01(+0.17%)
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%)

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