NXDT(NXDT)
NXDT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.87 | $4.95 | $4.82 | $4.86 | 178,500 |
| 5/19/2026 | $4.84 | $5.01 | $4.73 | $4.89 | 149,100 |
| 5/18/2026 | $4.70 | $4.94 | $4.60 | $4.91 | 200,600 |
| 5/15/2026 | $5.03 | $5.13 | $4.71 | $4.71 | 86,103 |
| 5/14/2026 | $5.12 | $5.27 | $5.01 | $5.06 | 141,212 |
| 5/13/2026 | $4.95 | $5.27 | $4.88 | $5.16 | 261,329 |
| 5/12/2026 | $5.05 | $5.17 | $4.95 | $4.99 | 179,600 |
| 5/11/2026 | $5.23 | $5.27 | $5.03 | $5.10 | 83,222 |
| 5/8/2026 | $5.06 | $5.27 | $5.06 | $5.10 | 153,035 |
| 5/7/2026 | $5.22 | $5.26 | $5.09 | $5.09 | 85,310 |
| 5/6/2026 | $5.27 | $5.29 | $5.14 | $5.17 | 68,526 |
| 5/5/2026 | $5.24 | $5.29 | $5.11 | $5.22 | 119,950 |
| 5/4/2026 | $5.20 | $5.34 | $4.90 | $5.22 | 290,200 |
| 5/1/2026 | $5.42 | $5.42 | $5.12 | $5.27 | 173,738 |
| 4/30/2026 | $5.03 | $5.49 | $4.93 | $5.42 | 265,314 |
| 4/29/2026 | $5.07 | $5.14 | $4.80 | $5.05 | 186,143 |
| 4/28/2026 | $5.04 | $5.18 | $5.00 | $5.09 | 77,900 |
| 4/27/2026 | $5.13 | $5.17 | $4.99 | $5.04 | 99,000 |
| 4/24/2026 | $5.00 | $5.16 | $4.97 | $5.16 | 58,000 |
| 4/23/2026 | $4.95 | $5.04 | $4.85 | $5.03 | 64,900 |
| 4/22/2026 | $4.97 | $5.06 | $4.80 | $4.96 | 76,000 |
| 4/21/2026 | $5.06 | $5.12 | $4.79 | $4.97 | 148,300 |
| 4/20/2026 | $4.89 | $5.10 | $4.89 | $5.04 | 105,526 |
| 4/17/2026 | $4.86 | $4.99 | $4.85 | $4.92 | 101,000 |
| 4/16/2026 | $4.69 | $4.79 | $4.66 | $4.79 | 59,200 |
| 4/15/2026 | $4.62 | $4.84 | $4.59 | $4.73 | 107,108 |
| 4/14/2026 | $4.59 | $4.69 | $4.49 | $4.65 | 178,317 |
| 4/13/2026 | $4.44 | $4.63 | $4.33 | $4.61 | 164,708 |
| 4/10/2026 | $4.56 | $4.60 | $4.39 | $4.44 | 108,100 |
| 4/9/2026 | $4.35 | $4.62 | $4.33 | $4.59 | 128,734 |
| 4/8/2026 | $4.51 | $4.51 | $4.39 | $4.42 | 141,100 |
| 4/7/2026 | $4.50 | $4.50 | $4.31 | $4.32 | 116,500 |
| 4/6/2026 | $4.43 | $4.53 | $4.36 | $4.51 | 114,629 |
| 4/2/2026 | $4.44 | $4.49 | $4.37 | $4.43 | 62,125 |
| 4/1/2026 | $4.70 | $4.70 | $4.46 | $4.47 | 104,202 |
| 3/31/2026 | $4.54 | $4.72 | $4.51 | $4.67 | 182,821 |
| 3/30/2026 | $4.34 | $4.59 | $4.30 | $4.55 | 203,241 |
| 3/27/2026 | $4.18 | $4.34 | $4.17 | $4.25 | 101,516 |
| 3/26/2026 | $4.26 | $4.44 | $4.24 | $4.26 | 97,700 |
| 3/25/2026 | $4.46 | $4.56 | $4.30 | $4.39 | 162,706 |
| 3/24/2026 | $4.20 | $4.65 | $4.18 | $4.32 | 274,247 |
| 3/23/2026 | $4.12 | $4.35 | $4.11 | $4.28 | 129,012 |
| 3/20/2026 | $4.31 | $4.45 | $3.98 | $4.00 | 338,201 |
| 3/19/2026 | $4.41 | $4.54 | $4.24 | $4.35 | 202,100 |
| 3/18/2026 | $4.58 | $4.60 | $4.41 | $4.41 | 136,636 |
| 3/17/2026 | $4.55 | $4.72 | $4.50 | $4.66 | 118,700 |
| 3/16/2026 | $4.54 | $4.60 | $4.49 | $4.51 | 85,600 |
| 3/13/2026 | $4.66 | $4.69 | $4.40 | $4.46 | 75,100 |
| 3/12/2026 | $4.51 | $4.67 | $4.51 | $4.56 | 68,900 |
| 3/11/2026 | $4.67 | $4.85 | $4.59 | $4.65 | 136,313 |
| 3/10/2026 | $4.70 | $4.83 | $4.63 | $4.75 | 114,200 |
| 3/9/2026 | $4.52 | $4.75 | $4.45 | $4.70 | 114,700 |
| 3/6/2026 | $4.51 | $4.69 | $4.46 | $4.59 | 171,727 |
| 3/5/2026 | $4.72 | $4.72 | $4.48 | $4.60 | 130,300 |
| 3/4/2026 | $4.66 | $4.84 | $4.54 | $4.72 | 159,600 |
| 3/3/2026 | $4.55 | $4.77 | $4.42 | $4.59 | 179,534 |
| 3/2/2026 | $4.42 | $4.72 | $4.42 | $4.69 | 150,700 |
| 2/27/2026 | $4.58 | $4.63 | $4.43 | $4.45 | 178,625 |
| 2/26/2026 | $4.81 | $4.98 | $4.51 | $4.68 | 133,100 |
| 2/25/2026 | $4.72 | $4.95 | $4.72 | $4.78 | 202,210 |
| 2/24/2026 | $4.55 | $4.83 | $4.54 | $4.68 | 233,000 |
| 2/23/2026 | $4.63 | $4.68 | $4.35 | $4.57 | 204,624 |
| 2/20/2026 | $4.73 | $4.78 | $4.63 | $4.68 | 161,900 |