Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexPoint Diversified Real Estate Trust Common Stock (NY:NXDT)

3.920 +0.120 (+3.16%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 3.820 3.880 3.780 3.800 51,824 -0.03(-0.78%)
Jun 04, 2025 3.870 3.940 3.790 3.830 74,429 -0.05(-1.29%)
Jun 03, 2025 3.750 3.910 3.750 3.880 81,529 +0.12(+3.19%)
Jun 02, 2025 4.110 4.125 3.760 3.760 137,187 -0.40(-9.62%)
May 30, 2025 3.900 4.200 3.870 4.160 211,162 +0.26(+6.67%)
May 29, 2025 3.710 4.090 3.710 3.900 306,465 +0.25(+6.85%)
May 28, 2025 3.700 3.780 3.613 3.650 166,844 -0.06(-1.62%)
May 27, 2025 3.440 3.820 3.440 3.710 321,072 +0.31(+9.12%)
May 23, 2025 3.380 3.430 3.310 3.400 180,049 +0.03(+0.89%)
May 22, 2025 3.430 3.470 3.370 3.370 122,366 -0.09(-2.60%)
May 21, 2025 3.450 3.550 3.375 3.460 180,052 -0.02(-0.57%)
May 20, 2025 3.370 3.590 3.353 3.480 180,914 +0.07(+2.05%)
May 19, 2025 3.380 3.450 3.320 3.410 103,004 -0.01(-0.29%)
May 16, 2025 3.540 3.580 3.420 3.420 115,630 -0.13(-3.66%)
May 15, 2025 3.530 3.610 3.480 3.550 137,133 +0.02(+0.57%)
May 14, 2025 3.760 3.840 3.510 3.530 249,201 -0.20(-5.36%)
May 13, 2025 3.570 3.970 3.470 3.730 429,189 +0.22(+6.27%)
May 12, 2025 3.500 3.700 3.400 3.510 150,924 +0.13(+3.85%)
May 09, 2025 3.280 3.770 3.280 3.380 361,220 +0.03(+0.90%)
May 08, 2025 3.331 3.427 3.312 3.350 152,174 +0.04(+1.16%)
May 07, 2025 3.302 3.379 3.293 3.312 128,033 -0.01(-0.29%)
May 06, 2025 3.379 3.427 3.293 3.321 123,462 -0.08(-2.25%)
May 05, 2025 3.446 3.502 3.379 3.398 108,830 -0.10(-2.74%)
May 02, 2025 3.398 3.541 3.398 3.494 99,045 +0.11(+3.40%)
May 01, 2025 3.388 3.407 3.340 3.379 81,636 +0.02(+0.57%)
Apr 30, 2025 3.369 3.407 3.264 3.360 138,867 -0.04(-1.13%)
Apr 29, 2025 3.312 3.446 3.302 3.398 134,652 +0.07(+2.01%)
Apr 28, 2025 3.417 3.494 3.264 3.331 109,554 -0.10(-2.79%)
Apr 25, 2025 3.446 3.455 3.345 3.427 182,090 -0.06(-1.65%)
Apr 24, 2025 3.503 3.561 3.455 3.484 134,164 -0.02(-0.55%)
Apr 23, 2025 3.656 3.720 3.503 3.503 110,550 -0.11(-2.92%)
Apr 22, 2025 3.599 3.666 3.580 3.608 137,124 +0.02(+0.53%)
Apr 21, 2025 3.599 3.608 3.457 3.589 145,022 +0.00(+0.00%)
Apr 17, 2025 3.580 3.681 3.513 3.589 211,940 +0.06(+1.63%)
Apr 16, 2025 3.589 3.666 3.513 3.532 132,806 -0.06(-1.60%)
Apr 15, 2025 3.436 3.656 3.369 3.589 167,045 +0.24(+7.14%)
Apr 14, 2025 3.474 3.513 3.264 3.350 224,137 -0.07(-1.96%)
Apr 11, 2025 3.503 3.608 3.369 3.417 264,082 -0.12(-3.51%)
Apr 10, 2025 3.924 4.001 3.494 3.541 168,042 -0.43(-10.84%)
Apr 09, 2025 3.838 4.135 3.714 3.972 369,594 +0.07(+1.72%)
Apr 08, 2025 3.685 4.030 3.589 3.905 580,802 +0.48(+13.97%)
Apr 07, 2025 3.206 3.580 2.986 3.427 940,424 +0.12(+3.77%)
Apr 04, 2025 3.427 3.455 3.264 3.302 319,514 -0.24(-6.76%)
Apr 03, 2025 3.608 3.695 3.541 3.541 444,393 -0.22(-5.85%)
Apr 02, 2025 3.647 3.771 3.628 3.762 159,610 +0.06(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.