Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

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

5.550 +0.090 (+1.65%)
Streaming Delayed Price Updated: 2:58 PM EST, Feb 5, 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 (%)
Feb 04, 2025 5.440 5.540 5.410 5.460 172,504 -0.01(-0.18%)
Feb 03, 2025 5.450 5.710 5.450 5.470 148,667 -0.06(-1.08%)
Jan 31, 2025 5.350 5.550 5.320 5.530 379,262 +0.11(+2.03%)
Jan 30, 2025 5.350 5.490 5.185 5.420 171,411 +0.14(+2.65%)
Jan 29, 2025 5.340 5.470 5.270 5.280 206,461 -0.08(-1.49%)
Jan 28, 2025 5.490 5.490 5.335 5.360 142,328 -0.11(-2.01%)
Jan 27, 2025 5.440 5.550 5.420 5.470 163,941 +0.03(+0.55%)
Jan 24, 2025 5.420 5.470 5.392 5.440 153,684 -0.02(-0.37%)
Jan 23, 2025 5.550 5.610 5.390 5.460 185,854 -0.13(-2.33%)
Jan 22, 2025 5.680 5.760 5.530 5.590 270,018 -0.09(-1.58%)
Jan 21, 2025 5.540 5.695 5.470 5.680 235,656 +0.15(+2.71%)
Jan 17, 2025 5.660 5.675 5.480 5.530 96,660 -0.05(-0.90%)
Jan 16, 2025 5.500 5.660 5.430 5.580 118,055 +0.08(+1.45%)
Jan 15, 2025 5.500 5.550 5.450 5.500 82,099 +0.10(+1.85%)
Jan 14, 2025 5.440 5.620 5.340 5.400 91,604 -0.04(-0.74%)
Jan 13, 2025 5.260 5.530 5.250 5.440 245,842 +0.04(+0.74%)
Jan 10, 2025 5.540 5.592 5.380 5.400 164,534 -0.30(-5.26%)
Jan 08, 2025 5.760 5.810 5.580 5.700 187,166 -0.07(-1.21%)
Jan 07, 2025 5.880 5.970 5.700 5.770 188,840 -0.11(-1.87%)
Jan 06, 2025 6.070 6.130 5.870 5.880 211,735 -0.20(-3.29%)
Jan 03, 2025 6.030 6.138 5.900 6.080 142,571 +0.09(+1.50%)
Jan 02, 2025 6.120 6.200 5.915 5.990 158,798 -0.11(-1.80%)
Dec 31, 2024 6.100 0 -0.06(-0.97%)
Dec 30, 2024 6.200 6.270 6.130 6.160 190,272 -0.21(-3.30%)
Dec 27, 2024 6.610 6.610 6.330 6.370 204,981 -0.26(-3.92%)
Dec 26, 2024 6.680 6.795 6.600 6.630 108,500 -0.09(-1.34%)
Dec 24, 2024 6.680 6.805 6.670 6.720 83,067 -0.04(-0.59%)
Dec 23, 2024 7.200 7.200 6.690 6.760 345,346 -0.31(-4.38%)
Dec 20, 2024 7.110 7.600 6.840 7.070 2,969,391 -0.15(-2.08%)
Dec 19, 2024 6.790 7.340 6.790 7.220 403,027 +0.47(+6.96%)
Dec 18, 2024 7.090 7.320 6.710 6.750 527,108 -0.29(-4.12%)
Dec 17, 2024 6.480 7.220 6.370 7.040 619,216 +0.56(+8.64%)
Dec 16, 2024 5.890 6.600 5.720 6.480 967,356 +0.71(+12.31%)
Dec 13, 2024 5.640 5.790 5.640 5.770 122,678 +0.09(+1.58%)
Dec 12, 2024 5.720 5.780 5.640 5.680 142,223 -0.08(-1.39%)
Dec 11, 2024 5.670 5.870 5.645 5.760 171,781 +0.11(+1.95%)
Dec 10, 2024 5.760 5.760 5.562 5.650 141,539 -0.04(-0.70%)
Dec 09, 2024 5.370 5.800 5.370 5.690 230,949 +0.27(+4.98%)
Dec 06, 2024 5.400 5.420 5.280 5.420 103,097 +0.04(+0.74%)
Dec 05, 2024 5.430 5.490 5.327 5.380 175,349 -0.08(-1.47%)
Dec 04, 2024 5.510 5.525 5.390 5.460 102,936 -0.10(-1.80%)
Dec 03, 2024 5.700 5.700 5.540 5.560 105,782 -0.12(-2.11%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.