Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NXDT )

5.920 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 28, 2023 9.412 9.731 9.349 9.694 108,487 +0.20(+2.11%)
Apr 27, 2023 9.421 9.630 9.421 9.494 162,628 +0.04(+0.38%)
Apr 26, 2023 9.276 9.558 9.267 9.458 135,993 +0.10(+1.07%)
Apr 25, 2023 9.549 9.558 9.130 9.358 230,209 -0.28(-2.92%)
Apr 24, 2023 9.985 9.985 9.503 9.640 104,591 -0.29(-2.93%)
Apr 21, 2023 9.803 9.985 9.785 9.931 138,847 +0.04(+0.37%)
Apr 20, 2023 10.09 10.11 9.812 9.894 59,001 -0.23(-2.25%)
Apr 19, 2023 9.812 10.12 9.703 10.12 100,651 +0.32(+3.25%)
Apr 18, 2023 10.17 10.17 9.685 9.803 89,935 -0.32(-3.15%)
Apr 17, 2023 9.821 10.16 9.803 10.12 126,368 +0.26(+2.68%)
Apr 14, 2023 10.20 10.34 9.776 9.858 140,521 -0.40(-3.90%)
Apr 13, 2023 10.13 10.30 10.10 10.26 104,176 +0.21(+2.08%)
Apr 12, 2023 9.967 10.19 9.940 10.05 110,564 +0.15(+1.47%)
Apr 11, 2023 9.903 10.03 9.803 9.903 238,900 -0.02(-0.18%)
Apr 10, 2023 9.876 9.976 9.794 9.921 152,473 +0.00(+0.00%)
Apr 06, 2023 9.512 9.940 9.503 9.921 193,004 +0.41(+4.30%)
Apr 05, 2023 9.394 9.585 9.394 9.512 92,986 +0.01(+0.10%)
Apr 04, 2023 9.467 9.530 9.321 9.503 105,608 +0.03(+0.29%)
Apr 03, 2023 9.412 9.694 9.385 9.476 177,610 +0.04(+0.39%)
Mar 31, 2023 9.330 9.467 9.149 9.440 145,456 +0.23(+2.47%)
Mar 30, 2023 9.139 9.299 9.094 9.212 148,513 +0.11(+1.20%)
Mar 29, 2023 8.903 9.176 8.830 9.103 158,060 +0.25(+2.88%)
Mar 28, 2023 9.021 9.094 8.803 8.848 141,995 -0.16(-1.82%)
Mar 27, 2023 9.094 9.112 8.976 9.012 135,119 -0.03(-0.30%)
Mar 24, 2023 8.757 9.039 8.757 9.039 188,491 +0.15(+1.74%)
Mar 23, 2023 9.112 9.230 8.821 8.885 239,811 -0.25(-2.79%)
Mar 22, 2023 9.394 9.403 9.115 9.139 201,999 -0.25(-2.71%)
Mar 21, 2023 9.449 9.476 9.249 9.394 201,581 +0.04(+0.39%)
Mar 20, 2023 9.421 9.540 9.258 9.358 176,202 -0.07(-0.77%)
Mar 17, 2023 9.540 9.603 9.003 9.430 562,158 -0.27(-2.81%)
Mar 16, 2023 9.658 9.858 9.330 9.703 252,216 -0.05(-0.47%)
Mar 15, 2023 9.731 9.903 9.567 9.749 105,856 -0.17(-1.74%)
Mar 14, 2023 9.967 10.29 9.867 9.921 153,114 +0.10(+1.02%)
Mar 13, 2023 9.938 10.07 9.786 9.821 242,618 -0.32(-3.18%)
Mar 10, 2023 10.53 10.60 10.11 10.14 188,561 -0.30(-2.92%)
Mar 09, 2023 10.45 10.57 10.38 10.45 161,464 -0.04(-0.43%)
Mar 08, 2023 10.48 10.63 10.40 10.49 143,992 +0.11(+1.04%)
Mar 07, 2023 10.75 10.83 10.33 10.39 141,813 -0.42(-3.90%)
Mar 06, 2023 11.07 11.11 10.75 10.81 120,308 -0.30(-2.67%)
Mar 03, 2023 10.89 11.17 10.89 11.10 95,906 +0.24(+2.23%)
Mar 02, 2023 10.80 10.86 10.78 10.86 82,218 +0.00(+0.00%)
Mar 01, 2023 10.91 11.02 10.78 10.86 161,937 -0.09(-0.82%)
Feb 28, 2023 11.13 11.13 10.91 10.95 101,433 -0.19(-1.69%)
Feb 27, 2023 11.45 11.45 10.94 11.14 99,114 -0.22(-1.90%)
Feb 24, 2023 11.25 11.45 11.16 11.36 82,838 -0.08(-0.71%)
Feb 23, 2023 11.27 11.53 11.19 11.44 88,066 +0.21(+1.84%)
Feb 22, 2023 11.35 11.38 11.19 11.23 108,907 -0.03(-0.24%)
Feb 21, 2023 11.43 11.48 11.25 11.26 61,300 -0.35(-3.01%)
Feb 17, 2023 11.64 11.75 11.44 11.61 86,715 -0.02(-0.15%)
Feb 16, 2023 11.81 11.90 11.60 11.62 85,968 -0.30(-2.48%)
Feb 15, 2023 11.60 11.93 11.60 11.92 71,194 +0.20(+1.68%)
Feb 14, 2023 11.68 11.91 11.55 11.72 74,851 -0.04(-0.30%)
Feb 13, 2023 11.60 11.95 11.60 11.76 58,436 +0.08(+0.69%)
Feb 10, 2023 11.59 11.74 11.40 11.68 74,781 +0.13(+1.17%)
Feb 09, 2023 11.93 11.97 11.53 11.54 79,454 -0.22(-1.83%)
Feb 08, 2023 11.79 12.03 11.74 11.76 117,532 -0.17(-1.43%)
Feb 07, 2023 11.66 11.99 11.51 11.93 150,435 +0.20(+1.68%)
Feb 06, 2023 11.67 11.90 11.60 11.73 76,330 -0.20(-1.65%)
Feb 03, 2023 11.88 11.99 11.73 11.93 129,551 +0.04(+0.38%)
Feb 02, 2023 11.79 12.17 11.76 11.88 157,451 +0.17(+1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.