Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: NXDT )

5.320 +0.030 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.025	9.110	8.829	8.857	99,424	-0.17(-1.87%)
Aug 30, 2023	9.053	9.227	8.997	9.025	97,967	-0.07(-0.82%)
Aug 29, 2023	9.100	9.231	9.030	9.100	79,164	+0.05(+0.52%)
Aug 28, 2023	9.016	9.222	8.998	9.053	98,829	-0.01(-0.10%)
Aug 25, 2023	9.203	9.259	9.027	9.063	147,157	-0.14(-1.53%)
Aug 24, 2023	9.400	9.568	9.194	9.203	101,219	-0.29(-3.06%)
Aug 23, 2023	9.484	9.522	9.353	9.493	111,161	+0.10(+1.10%)
Aug 22, 2023	9.831	9.863	9.362	9.390	84,308	-0.51(-5.11%)
Aug 21, 2023	9.962	10.05	9.774	9.896	52,555	-0.16(-1.58%)
Aug 18, 2023	9.840	10.18	9.840	10.06	110,135	+0.11(+1.13%)
Aug 17, 2023	9.924	10.06	9.887	9.943	135,321	+0.01(+0.09%)
Aug 16, 2023	10.28	10.36	9.924	9.934	94,044	-0.30(-2.93%)
Aug 15, 2023	10.35	10.41	10.21	10.23	83,860	-0.27(-2.58%)
Aug 14, 2023	10.65	10.65	10.35	10.50	75,525	-0.15(-1.41%)
Aug 11, 2023	10.67	10.78	10.61	10.65	51,815	-0.06(-0.52%)
Aug 10, 2023	10.56	10.75	10.56	10.71	61,626	+0.15(+1.40%)
Aug 09, 2023	10.53	10.66	10.41	10.56	98,190	+0.01(+0.09%)
Aug 08, 2023	10.29	10.56	10.29	10.55	51,132	+0.10(+0.97%)
Aug 07, 2023	10.67	10.77	10.39	10.45	107,621	-0.27(-2.50%)
Aug 04, 2023	10.53	10.91	10.53	10.72	85,470	+0.11(+1.05%)
Aug 03, 2023	10.62	10.72	10.51	10.61	83,012	-0.13(-1.21%)
Aug 02, 2023	10.60	10.84	10.60	10.74	74,381	-0.02(-0.17%)
Aug 01, 2023	10.74	10.78	10.46	10.76	69,761	-0.05(-0.43%)
Jul 31, 2023	10.68	11.02	10.67	10.80	91,627	+0.05(+0.43%)
Jul 28, 2023	10.96	11.02	10.72	10.76	90,734	-0.06(-0.51%)
Jul 27, 2023	11.04	11.04	10.77	10.81	94,265	-0.16(-1.43%)
Jul 26, 2023	11.21	11.37	10.90	10.97	126,528	-0.21(-1.90%)
Jul 25, 2023	11.59	11.74	11.15	11.18	108,142	-0.43(-3.74%)
Jul 24, 2023	11.55	11.73	11.50	11.62	67,493	+0.11(+0.96%)
Jul 21, 2023	11.56	11.62	11.44	11.50	84,516	+0.05(+0.40%)
Jul 20, 2023	11.67	11.71	11.35	11.46	129,023	-0.19(-1.66%)
Jul 19, 2023	11.86	12.07	11.62	11.65	142,927	-0.18(-1.48%)
Jul 18, 2023	11.66	12.08	11.66	11.83	167,056	+0.06(+0.55%)
Jul 17, 2023	11.55	11.83	11.52	11.76	98,293	+0.10(+0.87%)
Jul 14, 2023	11.59	11.69	11.51	11.66	92,997	-0.07(-0.63%)
Jul 13, 2023	11.66	12.00	11.64	11.74	134,623	+0.02(+0.16%)
Jul 12, 2023	11.83	11.98	11.70	11.72	107,954	-0.04(-0.31%)
Jul 11, 2023	11.60	11.83	11.57	11.75	116,246	+0.15(+1.27%)
Jul 10, 2023	11.62	11.74	11.52	11.61	65,361	-0.07(-0.63%)
Jul 07, 2023	11.36	11.83	11.34	11.68	215,851	+0.23(+2.02%)
Jul 06, 2023	11.26	11.51	11.15	11.45	106,263	-0.02(-0.16%)
Jul 05, 2023	11.35	11.64	11.30	11.47	123,173	+0.02(+0.16%)
Jul 03, 2023	11.53	11.79	11.34	11.45	99,990	-0.12(-1.04%)
Jun 30, 2023	11.08	11.69	11.04	11.57	389,942	+0.59(+5.39%)
Jun 29, 2023	10.84	11.05	10.82	10.98	181,872	+0.15(+1.36%)
Jun 28, 2023	10.44	10.85	10.41	10.83	158,128	+0.26(+2.45%)
Jun 27, 2023	10.31	10.77	10.23	10.57	175,553	+0.20(+1.96%)
Jun 26, 2023	9.823	10.61	9.823	10.37	326,711	+0.55(+5.55%)
Jun 23, 2023	10.24	10.39	9.703	9.823	4,621,334	-0.61(-5.85%)
Jun 22, 2023	10.47	10.52	10.31	10.43	204,666	-0.15(-1.40%)
Jun 21, 2023	10.42	10.70	10.28	10.58	247,283	+0.07(+0.70%)
Jun 20, 2023	10.53	10.71	10.40	10.51	224,743	-0.04(-0.35%)
Jun 16, 2023	10.82	10.82	10.41	10.54	354,315	-0.22(-2.06%)

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 Sunnyvale

Find A Business

or Browse Listings

(NY: NXDT )

Historical Prices