NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.830
+0.060 (1.59%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.69 | 3.77 | 3.71 | 3.73 | - | -1.19% | 14,651 |
| 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 |
| Feb 13, 2025 | 5.15 | 5.16 | 5.04 | 5.07 | 4.92 | -1.55% | 159,676 |
| Feb 12, 2025 | 5.09 | 5.16 | 5.01 | 5.15 | 5.00 | - | 184,350 |
| Feb 11, 2025 | 5.14 | 5.20 | 5.05 | 5.15 | 5.00 | -0.77% | 273,358 |
| Feb 10, 2025 | 5.31 | 5.31 | 5.19 | 5.19 | 5.04 | -2.26% | 204,490 |
| Feb 7, 2025 | 5.36 | 5.40 | 5.26 | 5.31 | 5.15 | -1.48% | 105,053 |
| Feb 6, 2025 | 5.59 | 5.59 | 5.33 | 5.39 | 5.23 | -2.71% | 148,693 |
| Feb 5, 2025 | 5.49 | 5.61 | 5.48 | 5.54 | 5.38 | 1.47% | 94,158 |
| Feb 4, 2025 | 5.44 | 5.54 | 5.41 | 5.46 | 5.30 | -0.18% | 172,504 |
| Feb 3, 2025 | 5.45 | 5.71 | 5.45 | 5.47 | 5.31 | -1.08% | 148,667 |
| Jan 31, 2025 | 5.35 | 5.55 | 5.32 | 5.53 | 5.37 | 2.03% | 379,262 |
| Jan 30, 2025 | 5.35 | 5.49 | 5.19 | 5.42 | 5.26 | 2.65% | 171,411 |
| Jan 29, 2025 | 5.34 | 5.47 | 5.27 | 5.28 | 5.13 | -1.49% | 206,461 |
| Jan 28, 2025 | 5.49 | 5.49 | 5.34 | 5.36 | 5.20 | -2.01% | 142,328 |
| Jan 27, 2025 | 5.44 | 5.55 | 5.42 | 5.47 | 5.31 | 0.55% | 163,941 |
| Jan 24, 2025 | 5.42 | 5.47 | 5.39 | 5.44 | 5.28 | -0.37% | 153,684 |
| Jan 23, 2025 | 5.55 | 5.61 | 5.39 | 5.46 | 5.30 | -2.33% | 185,854 |
| Jan 22, 2025 | 5.68 | 5.76 | 5.53 | 5.59 | 5.43 | -1.58% | 270,018 |
| Jan 21, 2025 | 5.54 | 5.70 | 5.47 | 5.68 | 5.51 | 2.71% | 235,656 |
| Jan 17, 2025 | 5.66 | 5.68 | 5.48 | 5.53 | 5.37 | -0.90% | 96,660 |