NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
5.26
+0.07 (1.35%)
Nov 21, 2024, 2:32 PM EST - Market open
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.18 | 5.20 | 5.10 | 5.19 | 5.19 | -0.19% | 111,082 |
| Nov 19, 2024 | 5.20 | 5.32 | 5.05 | 5.20 | 5.20 | -0.19% | 283,117 |
| Nov 18, 2024 | 5.46 | 5.49 | 5.14 | 5.21 | 5.21 | -4.93% | 175,192 |
| Nov 15, 2024 | 5.70 | 5.70 | 5.42 | 5.48 | 5.48 | -4.53% | 164,358 |
| Nov 14, 2024 | 5.75 | 5.81 | 5.65 | 5.74 | 5.59 | -0.86% | 191,726 |
| Nov 13, 2024 | 5.91 | 5.91 | 5.73 | 5.79 | 5.64 | -0.86% | 146,053 |
| Nov 12, 2024 | 5.99 | 5.99 | 5.72 | 5.84 | 5.68 | -2.01% | 196,117 |
| Nov 11, 2024 | 6.06 | 6.09 | 5.83 | 5.96 | 5.80 | -1.81% | 93,916 |
| Nov 8, 2024 | 6.01 | 6.10 | 5.95 | 6.07 | 5.91 | 1.68% | 85,564 |
| Nov 7, 2024 | 5.99 | 6.09 | 5.87 | 5.97 | 5.81 | -0.17% | 120,770 |
| Nov 6, 2024 | 6.13 | 6.14 | 5.90 | 5.98 | 5.82 | 2.75% | 198,315 |
| Nov 5, 2024 | 5.65 | 5.83 | 5.65 | 5.82 | 5.67 | 3.01% | 101,874 |
| Nov 4, 2024 | 5.55 | 5.72 | 5.55 | 5.65 | 5.50 | 1.25% | 84,542 |
| Nov 1, 2024 | 5.43 | 5.62 | 5.36 | 5.58 | 5.43 | 4.30% | 112,960 |
| Oct 31, 2024 | 5.49 | 5.52 | 5.35 | 5.35 | 5.21 | -2.55% | 81,167 |
| Oct 30, 2024 | 5.47 | 5.74 | 5.47 | 5.49 | 5.34 | 0.92% | 136,128 |
| Oct 29, 2024 | 5.35 | 5.49 | 5.30 | 5.44 | 5.30 | 0.37% | 148,016 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.35 | 5.42 | 5.28 | - | 134,267 |
| Oct 25, 2024 | 5.51 | 5.54 | 5.41 | 5.42 | 5.28 | -1.63% | 103,844 |
| Oct 24, 2024 | 5.60 | 5.70 | 5.42 | 5.51 | 5.36 | -1.96% | 125,212 |
| Oct 23, 2024 | 5.62 | 5.64 | 5.56 | 5.62 | 5.47 | -0.71% | 97,590 |
| Oct 22, 2024 | 5.68 | 5.68 | 5.57 | 5.66 | 5.51 | -1.05% | 57,387 |
| Oct 21, 2024 | 5.90 | 5.90 | 5.71 | 5.72 | 5.57 | -2.56% | 91,222 |
| Oct 18, 2024 | 5.98 | 5.98 | 5.85 | 5.87 | 5.71 | -1.01% | 61,518 |
| Oct 17, 2024 | 6.11 | 6.14 | 5.92 | 5.93 | 5.77 | -3.89% | 64,889 |
| Oct 16, 2024 | 5.99 | 6.17 | 5.99 | 6.17 | 6.01 | 3.35% | 62,540 |
| Oct 15, 2024 | 5.98 | 6.10 | 5.97 | 5.97 | 5.81 | - | 81,709 |
| Oct 14, 2024 | 6.01 | 6.08 | 5.94 | 5.97 | 5.81 | -1.32% | 39,757 |
| Oct 11, 2024 | 6.03 | 6.12 | 6.02 | 6.05 | 5.89 | - | 64,053 |
| Oct 10, 2024 | 5.86 | 6.17 | 5.86 | 6.05 | 5.89 | 2.02% | 78,337 |
| Oct 9, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.77 | 0.34% | 35,074 |
| Oct 8, 2024 | 5.97 | 5.97 | 5.85 | 5.91 | 5.75 | -0.51% | 70,923 |
| Oct 7, 2024 | 6.11 | 6.15 | 5.90 | 5.94 | 5.78 | -3.26% | 89,494 |
| Oct 4, 2024 | 6.05 | 6.18 | 6.01 | 6.14 | 5.98 | 2.33% | 42,254 |
| Oct 3, 2024 | 5.94 | 6.03 | 5.94 | 6.00 | 5.84 | -0.17% | 54,161 |
| Oct 2, 2024 | 5.94 | 6.12 | 5.90 | 6.01 | 5.85 | 0.17% | 55,334 |
| Oct 1, 2024 | 6.26 | 6.26 | 5.98 | 6.00 | 5.84 | -4.00% | 105,184 |
| Sep 30, 2024 | 6.17 | 6.30 | 6.16 | 6.25 | 6.08 | 0.32% | 50,246 |
| Sep 27, 2024 | 6.30 | 6.41 | 6.20 | 6.23 | 6.06 | - | 105,463 |
| Sep 26, 2024 | 6.43 | 6.43 | 6.20 | 6.23 | 6.06 | -0.64% | 80,055 |
| Sep 25, 2024 | 6.28 | 6.28 | 6.11 | 6.27 | 6.10 | - | 69,936 |
| Sep 24, 2024 | 6.20 | 6.38 | 6.17 | 6.27 | 6.10 | 1.79% | 72,017 |
| Sep 23, 2024 | 6.14 | 6.28 | 6.14 | 6.16 | 6.00 | 0.98% | 55,467 |
| Sep 20, 2024 | 6.16 | 6.25 | 6.10 | 6.10 | 5.94 | -2.56% | 258,744 |
| Sep 19, 2024 | 6.49 | 6.49 | 6.19 | 6.26 | 6.09 | -0.63% | 176,024 |
| Sep 18, 2024 | 6.35 | 6.52 | 6.26 | 6.30 | 6.13 | -0.79% | 235,798 |
| Sep 17, 2024 | 6.30 | 6.39 | 6.21 | 6.35 | 6.18 | 2.42% | 74,322 |
| Sep 16, 2024 | 6.19 | 6.29 | 6.10 | 6.20 | 6.04 | 0.32% | 109,025 |
| Sep 13, 2024 | 6.15 | 6.18 | 6.03 | 6.18 | 6.02 | 2.15% | 76,273 |
| Sep 12, 2024 | 6.05 | 6.13 | 5.96 | 6.05 | 5.89 | 1.51% | 75,583 |
| Sep 11, 2024 | 5.80 | 6.03 | 5.65 | 5.96 | 5.80 | 1.53% | 93,884 |
| Sep 10, 2024 | 5.55 | 5.89 | 5.55 | 5.87 | 5.71 | 6.53% | 101,820 |
| Sep 9, 2024 | 5.60 | 5.78 | 5.50 | 5.51 | 5.36 | -2.30% | 126,453 |
| Sep 6, 2024 | 5.66 | 5.84 | 5.55 | 5.64 | 5.49 | -0.88% | 90,135 |
| Sep 5, 2024 | 5.67 | 5.72 | 5.54 | 5.69 | 5.54 | 1.43% | 119,396 |
| Sep 4, 2024 | 5.70 | 5.80 | 5.56 | 5.61 | 5.46 | -2.43% | 75,576 |
| Sep 3, 2024 | 5.89 | 5.93 | 5.73 | 5.75 | 5.60 | -2.54% | 107,505 |
| Aug 30, 2024 | 5.96 | 6.01 | 5.81 | 5.90 | 5.74 | -1.17% | 77,758 |
| Aug 29, 2024 | 5.97 | 6.03 | 5.82 | 5.97 | 5.81 | 1.53% | 88,909 |
| Aug 28, 2024 | 5.95 | 6.02 | 5.88 | 5.88 | 5.72 | -2.16% | 74,761 |
| Aug 27, 2024 | 5.75 | 6.05 | 5.75 | 6.01 | 5.85 | 3.09% | 84,786 |
| Aug 26, 2024 | 5.82 | 5.92 | 5.70 | 5.83 | 5.68 | 2.10% | 97,401 |
| Aug 23, 2024 | 5.42 | 5.77 | 5.42 | 5.71 | 5.56 | 5.16% | 132,774 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.43 | 5.43 | 5.29 | -3.72% | 49,425 |
| Aug 21, 2024 | 5.36 | 5.73 | 5.30 | 5.64 | 5.49 | 5.82% | 186,105 |
| Aug 20, 2024 | 5.46 | 5.46 | 5.30 | 5.33 | 5.19 | -2.38% | 61,654 |
| Aug 19, 2024 | 5.39 | 5.46 | 5.29 | 5.46 | 5.32 | 1.30% | 72,167 |
| Aug 16, 2024 | 5.56 | 5.63 | 5.34 | 5.39 | 5.25 | -4.09% | 100,793 |
| Aug 15, 2024 | 5.62 | 5.71 | 5.54 | 5.62 | 5.47 | -0.18% | 154,619 |
| Aug 14, 2024 | 5.73 | 5.79 | 5.55 | 5.63 | 5.34 | -1.23% | 120,153 |
| Aug 13, 2024 | 5.61 | 5.75 | 5.54 | 5.70 | 5.40 | 2.52% | 116,675 |
| Aug 12, 2024 | 5.70 | 5.72 | 5.50 | 5.56 | 5.27 | -2.97% | 121,068 |
| Aug 9, 2024 | 5.70 | 5.76 | 5.61 | 5.73 | 5.43 | - | 76,128 |
| Aug 8, 2024 | 5.62 | 5.80 | 5.51 | 5.73 | 5.43 | 3.06% | 87,944 |
| Aug 7, 2024 | 5.85 | 5.89 | 5.51 | 5.56 | 5.27 | -3.47% | 120,114 |
| Aug 6, 2024 | 5.62 | 5.82 | 5.58 | 5.76 | 5.46 | 1.77% | 98,607 |
| Aug 5, 2024 | 5.72 | 6.00 | 5.60 | 5.66 | 5.37 | -5.98% | 195,726 |
| Aug 2, 2024 | 6.04 | 6.12 | 5.95 | 6.02 | 5.71 | -3.06% | 103,867 |
| Aug 1, 2024 | 6.35 | 6.37 | 6.05 | 6.21 | 5.89 | -1.90% | 128,792 |
| Jul 31, 2024 | 6.50 | 6.52 | 6.30 | 6.33 | 6.00 | -2.31% | 141,436 |
| Jul 30, 2024 | 6.34 | 6.49 | 6.29 | 6.48 | 6.14 | 2.37% | 136,268 |
| Jul 29, 2024 | 6.48 | 6.48 | 6.25 | 6.33 | 6.00 | -2.16% | 98,491 |
| Jul 26, 2024 | 6.60 | 6.60 | 6.33 | 6.47 | 6.13 | -0.31% | 161,850 |
| Jul 25, 2024 | 6.31 | 6.65 | 6.30 | 6.49 | 6.15 | 3.51% | 105,329 |
| Jul 24, 2024 | 6.50 | 6.65 | 6.27 | 6.27 | 5.94 | -4.13% | 87,183 |
| Jul 23, 2024 | 6.25 | 6.59 | 6.11 | 6.54 | 6.20 | 2.67% | 151,264 |
| Jul 22, 2024 | 6.25 | 6.43 | 6.20 | 6.37 | 6.04 | 2.41% | 98,891 |
| Jul 19, 2024 | 6.35 | 6.45 | 6.21 | 6.22 | 5.90 | -1.89% | 61,868 |
| Jul 18, 2024 | 6.51 | 6.69 | 6.30 | 6.34 | 6.01 | -4.23% | 119,384 |
| Jul 17, 2024 | 6.38 | 6.71 | 6.38 | 6.62 | 6.28 | 1.85% | 165,760 |
| Jul 16, 2024 | 6.40 | 6.53 | 6.33 | 6.50 | 6.16 | 2.36% | 149,518 |
| Jul 15, 2024 | 6.29 | 6.49 | 6.20 | 6.35 | 6.02 | 2.09% | 167,113 |
| Jul 12, 2024 | 6.04 | 6.28 | 6.04 | 6.22 | 5.90 | 3.32% | 217,289 |
| Jul 11, 2024 | 5.41 | 6.04 | 5.41 | 6.02 | 5.71 | 14.67% | 466,038 |
| Jul 10, 2024 | 5.36 | 5.36 | 5.20 | 5.25 | 4.98 | -0.76% | 113,317 |
| Jul 9, 2024 | 5.42 | 5.43 | 5.26 | 5.29 | 5.02 | -2.22% | 86,145 |
| Jul 8, 2024 | 5.48 | 5.52 | 5.35 | 5.41 | 5.13 | - | 118,322 |
| Jul 5, 2024 | 5.48 | 5.49 | 5.35 | 5.41 | 5.13 | -2.35% | 106,538 |
| Jul 3, 2024 | 5.36 | 5.58 | 5.31 | 5.54 | 5.25 | 3.36% | 160,963 |
| Jul 2, 2024 | 5.46 | 5.52 | 5.34 | 5.36 | 5.08 | -0.19% | 125,322 |