NexPoint Diversified Real Estate Trust Common Stock (NXDT)
4.6700
-0.0400 (-0.85%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.74 | 4.79 | 4.67 | 4.71 | 122,160 | 4.71 |
| 3/03/2025 | 4.93 | 4.97 | 4.77 | 4.77 | 96,970 | 4.77 |
| 2/28/2025 | 4.82 | 4.98 | 4.80 | 4.96 | 170,562 | 4.96 |
| 2/27/2025 | 5.04 | 5.09 | 4.95 | 4.95 | 136,314 | 4.80 |
| 2/26/2025 | 5.08 | 5.10 | 5.01 | 5.08 | 123,512 | 4.93 |
| 2/25/2025 | 5.11 | 5.13 | 5.04 | 5.05 | 110,468 | 4.90 |
| 2/24/2025 | 5.00 | 5.21 | 5.00 | 5.10 | 210,840 | 4.95 |
| 2/21/2025 | 5.07 | 5.07 | 4.95 | 4.95 | 143,426 | 4.80 |
| 2/20/2025 | 5.04 | 5.06 | 4.92 | 4.99 | 177,460 | 4.84 |
| 2/19/2025 | 5.06 | 5.12 | 5.04 | 5.07 | 104,356 | 4.92 |
| 2/18/2025 | 5.03 | 5.11 | 4.96 | 5.10 | 249,011 | 4.95 |
| 2/14/2025 | 5.02 | 5.12 | 5.00 | 5.07 | 175,557 | 4.92 |
| 2/13/2025 | 5.15 | 5.16 | 5.04 | 5.07 | 159,676 | 4.92 |
| 2/12/2025 | 5.09 | 5.16 | 5.01 | 5.15 | 184,350 | 4.99 |
| 2/11/2025 | 5.14 | 5.20 | 5.05 | 5.15 | 273,358 | 4.99 |
| 2/10/2025 | 5.31 | 5.31 | 5.18 | 5.19 | 204,490 | 5.03 |
| 2/07/2025 | 5.36 | 5.40 | 5.26 | 5.31 | 105,053 | 5.15 |
| 2/06/2025 | 5.59 | 5.59 | 5.33 | 5.39 | 148,693 | 5.23 |
| 2/05/2025 | 5.49 | 5.61 | 5.48 | 5.54 | 94,158 | 5.37 |
| 2/04/2025 | 5.44 | 5.54 | 5.41 | 5.46 | 172,504 | 5.29 |
| 2/03/2025 | 5.45 | 5.71 | 5.45 | 5.47 | 148,667 | 5.30 |
| 1/31/2025 | 5.35 | 5.55 | 5.32 | 5.53 | 379,262 | 5.36 |
| 1/30/2025 | 5.35 | 5.49 | 5.18 | 5.42 | 171,411 | 5.26 |
| 1/29/2025 | 5.34 | 5.47 | 5.27 | 5.28 | 206,461 | 5.12 |
| 1/28/2025 | 5.49 | 5.49 | 5.33 | 5.36 | 142,328 | 5.20 |
| 1/27/2025 | 5.44 | 5.55 | 5.42 | 5.47 | 163,941 | 5.30 |
| 1/24/2025 | 5.42 | 5.47 | 5.39 | 5.44 | 153,684 | 5.28 |
| 1/23/2025 | 5.55 | 5.61 | 5.39 | 5.46 | 185,854 | 5.29 |
| 1/22/2025 | 5.68 | 5.76 | 5.53 | 5.59 | 270,018 | 5.42 |
| 1/21/2025 | 5.54 | 5.70 | 5.47 | 5.68 | 235,656 | 5.51 |
| 1/17/2025 | 5.66 | 5.67 | 5.48 | 5.53 | 96,660 | 5.36 |
| 1/16/2025 | 5.50 | 5.66 | 5.43 | 5.58 | 118,055 | 5.41 |
| 1/15/2025 | 5.50 | 5.55 | 5.45 | 5.50 | 82,099 | 5.33 |
| 1/14/2025 | 5.44 | 5.62 | 5.34 | 5.40 | 91,604 | 5.24 |
| 1/13/2025 | 5.26 | 5.53 | 5.25 | 5.44 | 245,842 | 5.28 |
| 1/10/2025 | 5.54 | 5.59 | 5.38 | 5.40 | 164,534 | 5.24 |
| 1/08/2025 | 5.76 | 5.81 | 5.58 | 5.70 | 187,166 | 5.53 |
| 1/07/2025 | 5.88 | 5.97 | 5.70 | 5.77 | 188,840 | 5.60 |
| 1/06/2025 | 6.07 | 6.13 | 5.87 | 5.88 | 211,735 | 5.70 |
| 1/03/2025 | 6.03 | 6.14 | 5.90 | 6.08 | 142,571 | 5.90 |
| 1/02/2025 | 6.12 | 6.20 | 5.92 | 5.99 | 158,798 | 5.81 |
| 12/31/2024 | 6.16 | 0.00 | 6.16 | 6.10 | 0 | 5.92 |
| 12/30/2024 | 6.20 | 6.27 | 6.13 | 6.16 | 190,272 | 5.97 |
| 12/27/2024 | 6.61 | 6.61 | 6.33 | 6.37 | 204,981 | 6.18 |
| 12/26/2024 | 6.68 | 6.79 | 6.60 | 6.63 | 108,500 | 6.43 |
| 12/24/2024 | 6.68 | 6.80 | 6.67 | 6.72 | 83,067 | 6.52 |
| 12/23/2024 | 7.20 | 7.20 | 6.69 | 6.76 | 345,346 | 6.56 |
| 12/20/2024 | 7.11 | 7.60 | 6.84 | 7.07 | 2,969,391 | 6.86 |
| 12/19/2024 | 6.79 | 7.34 | 6.79 | 7.26 | 373,852 | 7.04 |
| 12/18/2024 | 7.09 | 7.32 | 6.71 | 6.75 | 527,108 | 6.55 |
| 12/17/2024 | 6.48 | 7.22 | 6.37 | 7.04 | 619,216 | 6.83 |
| 12/16/2024 | 5.89 | 6.60 | 5.72 | 6.48 | 967,356 | 6.28 |
| 12/13/2024 | 5.64 | 5.79 | 5.64 | 5.77 | 122,678 | 5.60 |
| 12/12/2024 | 5.72 | 5.78 | 5.64 | 5.68 | 142,223 | 5.51 |
| 12/11/2024 | 5.67 | 5.87 | 5.64 | 5.76 | 171,781 | 5.59 |
| 12/10/2024 | 5.76 | 5.76 | 5.56 | 5.65 | 141,539 | 5.48 |
| 12/09/2024 | 5.37 | 5.80 | 5.37 | 5.69 | 230,949 | 5.52 |
| 12/06/2024 | 5.40 | 5.42 | 5.28 | 5.42 | 103,097 | 5.26 |
| 12/05/2024 | 5.43 | 5.49 | 5.33 | 5.38 | 175,349 | 5.22 |