NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.480
-0.100 (-2.79%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.57 | 3.65 | 3.41 | 3.48 | 3.48 | -2.79% | 104,859 |
| Apr 25, 2025 | 3.60 | 3.61 | 3.50 | 3.58 | 3.58 | -1.65% | 174,287 |
| Apr 24, 2025 | 3.66 | 3.72 | 3.61 | 3.64 | 3.64 | -0.55% | 128,415 |
| Apr 23, 2025 | 3.82 | 3.89 | 3.66 | 3.66 | 3.66 | -2.92% | 105,813 |
| Apr 22, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | 0.53% | 131,248 |
| Apr 21, 2025 | 3.76 | 3.77 | 3.61 | 3.75 | 3.75 | - | 138,807 |
| Apr 17, 2025 | 3.74 | 3.85 | 3.67 | 3.75 | 3.75 | 1.63% | 202,857 |
| Apr 16, 2025 | 3.75 | 3.83 | 3.67 | 3.69 | 3.69 | -1.60% | 127,115 |
| Apr 15, 2025 | 3.59 | 3.82 | 3.52 | 3.75 | 3.75 | 7.14% | 159,886 |
| Apr 14, 2025 | 3.63 | 3.67 | 3.41 | 3.50 | 3.50 | -1.96% | 214,532 |
| Apr 11, 2025 | 3.66 | 3.77 | 3.52 | 3.57 | 3.57 | -3.51% | 252,765 |
| Apr 10, 2025 | 4.10 | 4.18 | 3.65 | 3.70 | 3.70 | -10.84% | 160,841 |
| Apr 9, 2025 | 4.01 | 4.32 | 3.88 | 4.15 | 4.15 | 1.72% | 353,756 |
| Apr 8, 2025 | 3.85 | 4.21 | 3.75 | 4.08 | 4.08 | 13.97% | 555,913 |
| Apr 7, 2025 | 3.35 | 3.74 | 3.12 | 3.58 | 3.58 | 3.77% | 900,371 |
| Apr 4, 2025 | 3.58 | 3.61 | 3.41 | 3.45 | 3.45 | -6.76% | 305,821 |
| Apr 3, 2025 | 3.77 | 3.86 | 3.70 | 3.70 | 3.70 | -5.85% | 425,348 |
| Apr 2, 2025 | 3.81 | 3.94 | 3.79 | 3.93 | 3.93 | 1.55% | 152,770 |
| Apr 1, 2025 | 3.81 | 3.92 | 3.75 | 3.87 | 3.87 | 1.04% | 212,277 |
| Mar 31, 2025 | 3.69 | 3.84 | 3.69 | 3.83 | 3.83 | 1.59% | 163,584 |
| Mar 28, 2025 | 3.97 | 3.97 | 3.75 | 3.77 | 3.77 | -4.80% | 161,288 |
| Mar 27, 2025 | 4.00 | 4.06 | 3.94 | 3.96 | 3.96 | -1.98% | 118,397 |
| Mar 26, 2025 | 3.97 | 4.14 | 3.94 | 4.04 | 4.04 | 0.75% | 223,085 |
| Mar 25, 2025 | 4.30 | 4.37 | 4.00 | 4.01 | 4.01 | -6.96% | 201,932 |
| Mar 24, 2025 | 4.04 | 4.33 | 4.03 | 4.31 | 4.31 | 8.02% | 207,868 |
| Mar 21, 2025 | 4.03 | 4.19 | 3.94 | 3.99 | 3.99 | -1.72% | 2,660,527 |
| Mar 20, 2025 | 3.90 | 4.13 | 3.90 | 4.06 | 4.06 | 2.78% | 439,072 |
| Mar 19, 2025 | 3.90 | 3.99 | 3.79 | 3.95 | 3.95 | 1.28% | 450,885 |
| Mar 18, 2025 | 4.06 | 4.14 | 3.76 | 3.90 | 3.90 | -4.18% | 892,108 |
| Mar 17, 2025 | 4.10 | 4.17 | 3.46 | 4.07 | 4.07 | -5.13% | 1,493,921 |
| Mar 14, 2025 | 4.22 | 4.50 | 4.20 | 4.29 | 4.29 | 3.12% | 301,841 |
| Mar 13, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -2.80% | 209,335 |
| Mar 12, 2025 | 4.33 | 4.33 | 4.18 | 4.28 | 4.28 | 0.23% | 122,845 |
| Mar 11, 2025 | 4.44 | 4.53 | 4.27 | 4.27 | 4.27 | -3.39% | 178,421 |
| Mar 10, 2025 | 4.53 | 4.53 | 4.36 | 4.42 | 4.42 | -2.64% | 125,587 |
| Mar 7, 2025 | 4.55 | 4.64 | 4.47 | 4.54 | 4.54 | 0.44% | 127,552 |
| Mar 6, 2025 | 4.58 | 4.58 | 4.45 | 4.52 | 4.52 | -2.16% | 146,949 |
| Mar 5, 2025 | 4.70 | 4.71 | 4.60 | 4.62 | 4.62 | -1.91% | 137,079 |
| Mar 4, 2025 | 4.74 | 4.80 | 4.68 | 4.71 | 4.71 | -1.26% | 122,160 |
| Mar 3, 2025 | 4.93 | 4.98 | 4.77 | 4.77 | 4.77 | -3.83% | 96,970 |
| Feb 28, 2025 | 4.82 | 4.98 | 4.80 | 4.96 | 4.96 | 0.20% | 170,562 |
| Feb 27, 2025 | 5.04 | 5.09 | 4.95 | 4.95 | 4.81 | -2.56% | 136,316 |
| Feb 26, 2025 | 5.08 | 5.10 | 5.01 | 5.08 | 4.93 | 0.59% | 123,512 |
| Feb 25, 2025 | 5.11 | 5.13 | 5.04 | 5.05 | 4.90 | -0.98% | 110,468 |
| Feb 24, 2025 | 5.00 | 5.21 | 5.00 | 5.10 | 4.95 | 3.03% | 210,840 |
| Feb 21, 2025 | 5.07 | 5.07 | 4.95 | 4.95 | 4.81 | -0.80% | 143,426 |
| Feb 20, 2025 | 5.04 | 5.06 | 4.92 | 4.99 | 4.84 | -1.58% | 177,460 |
| Feb 19, 2025 | 5.06 | 5.12 | 5.04 | 5.07 | 4.92 | -0.59% | 104,366 |
| Feb 18, 2025 | 5.03 | 5.11 | 4.96 | 5.10 | 4.95 | 0.59% | 249,011 |
| Feb 14, 2025 | 5.02 | 5.12 | 5.00 | 5.07 | 4.92 | - | 175,557 |