NXDR(NXDR)
NXDR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.53 | $2.59 | $2.53 | $2.57 | 1.16M |
| 10/8/2026 | $2.46 | $2.52 | $2.44 | $2.51 | 2.37M |
| 10/7/2026 | $2.42 | $2.49 | $2.41 | $2.46 | 921,171 |
| 10/6/2026 | $2.50 | $2.50 | $2.42 | $2.42 | 1.22M |
| 10/5/2026 | $2.44 | $2.50 | $2.42 | $2.47 | 1.53M |
| 10/2/2026 | $2.50 | $2.51 | $2.42 | $2.44 | 1.52M |
| 10/1/2026 | $2.46 | $2.49 | $2.34 | $2.48 | 1.77M |
| 9/30/2026 | $2.46 | $2.52 | $2.41 | $2.43 | 2.14M |
| 9/29/2026 | $2.41 | $2.46 | $2.38 | $2.45 | 1.58M |
| 9/28/2026 | $2.48 | $2.48 | $2.40 | $2.42 | 1.48M |
| 9/25/2026 | $2.43 | $2.53 | $2.42 | $2.51 | 2.27M |
| 9/24/2026 | $2.37 | $2.46 | $2.36 | $2.42 | 2.67M |
| 9/23/2026 | $2.48 | $2.48 | $2.33 | $2.38 | 2.91M |
| 9/22/2026 | $2.63 | $2.65 | $2.47 | $2.50 | 2.61M |
| 9/21/2026 | $2.51 | $2.64 | $2.48 | $2.64 | 2.47M |
| 9/18/2026 | $2.50 | $2.53 | $2.44 | $2.49 | 4.57M |
| 9/17/2026 | $2.50 | $2.50 | $2.45 | $2.48 | 2.33M |
| 9/16/2026 | $2.46 | $2.49 | $2.41 | $2.48 | 3.96M |
| 9/15/2026 | $2.39 | $2.48 | $2.36 | $2.46 | 3.45M |
| 9/14/2026 | $2.28 | $2.40 | $2.24 | $2.38 | 1.78M |
| 9/11/2026 | $2.25 | $2.27 | $2.23 | $2.27 | 1.57M |
| 9/10/2026 | $2.13 | $2.24 | $2.13 | $2.23 | 1.74M |
| 9/9/2026 | $2.21 | $2.22 | $2.13 | $2.15 | 2.05M |
| 9/8/2026 | $2.24 | $2.27 | $2.19 | $2.22 | 1.49M |
| 9/4/2026 | $2.25 | $2.26 | $2.18 | $2.24 | 2.71M |
| 9/3/2026 | $2.30 | $2.34 | $2.25 | $2.25 | 2.38M |
| 9/2/2026 | $2.19 | $2.31 | $2.18 | $2.28 | 3.42M |
| 9/1/2026 | $2.23 | $2.26 | $2.18 | $2.20 | 2.17M |
| 8/31/2026 | $2.27 | $2.32 | $2.24 | $2.25 | 2.02M |
| 8/28/2026 | $2.31 | $2.35 | $2.25 | $2.27 | 1.62M |
| 8/27/2026 | $2.31 | $2.34 | $2.30 | $2.32 | 1.59M |
| 8/26/2026 | $2.37 | $2.38 | $2.29 | $2.29 | 1.80M |
| 8/25/2026 | $2.39 | $2.44 | $2.38 | $2.39 | 1.66M |
| 8/24/2026 | $2.37 | $2.41 | $2.32 | $2.37 | 1.43M |
| 8/21/2026 | $2.39 | $2.42 | $2.35 | $2.39 | 1.22M |
| 8/20/2026 | $2.42 | $2.45 | $2.36 | $2.39 | 984,057 |
| 8/19/2026 | $2.51 | $2.51 | $2.42 | $2.45 | 1.25M |
| 8/18/2026 | $2.50 | $2.53 | $2.47 | $2.47 | 1.73M |
| 8/17/2026 | $2.56 | $2.57 | $2.50 | $2.52 | 1.09M |
| 8/14/2026 | $2.61 | $2.65 | $2.56 | $2.58 | 1.06M |
| 8/13/2026 | $2.59 | $2.61 | $2.54 | $2.58 | 1.27M |
| 8/12/2026 | $2.68 | $2.69 | $2.54 | $2.55 | 1.94M |
| 8/11/2026 | $2.68 | $2.70 | $2.63 | $2.66 | 1.63M |
| 8/10/2026 | $2.56 | $2.71 | $2.54 | $2.68 | 3.42M |
| 8/7/2026 | $2.57 | $2.58 | $2.47 | $2.55 | 3.00M |
| 8/6/2026 | $2.47 | $2.61 | $2.42 | $2.54 | 3.62M |
| 8/5/2026 | $2.52 | $2.70 | $2.39 | $2.45 | 6.57M |
| 8/4/2026 | $2.30 | $2.34 | $2.29 | $2.31 | 2.62M |
| 8/3/2026 | $2.22 | $2.32 | $2.22 | $2.27 | 2.63M |
| 7/31/2026 | $2.23 | $2.27 | $2.18 | $2.22 | 1.53M |
| 7/30/2026 | $2.33 | $2.35 | $2.19 | $2.25 | 1.58M |
| 7/29/2026 | $2.28 | $2.38 | $2.28 | $2.32 | 2.26M |
| 7/28/2026 | $2.28 | $2.35 | $2.24 | $2.30 | 1.78M |
| 7/27/2026 | $2.24 | $2.29 | $2.22 | $2.28 | 2.53M |
| 7/24/2026 | $2.24 | $2.25 | $2.16 | $2.19 | 1.94M |
| 7/23/2026 | $2.30 | $2.30 | $2.18 | $2.22 | 2.90M |
| 7/22/2026 | $2.35 | $2.36 | $2.27 | $2.32 | 2.51M |
| 7/21/2026 | $2.42 | $2.44 | $2.35 | $2.39 | 2.25M |
| 7/20/2026 | $2.40 | $2.52 | $2.34 | $2.43 | 5.19M |
| 7/17/2026 | $2.42 | $2.46 | $2.33 | $2.39 | 2.41M |
| 7/16/2026 | $2.53 | $2.53 | $2.46 | $2.48 | 1.61M |
| 7/15/2026 | $2.50 | $2.55 | $2.47 | $2.52 | 2.29M |
| 7/14/2026 | $2.36 | $2.51 | $2.35 | $2.50 | 4.25M |
| 7/13/2026 | $2.38 | $2.40 | $2.33 | $2.38 | 1.67M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
