Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.550 -0.070 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 3.620 3.681 3.540 3.550 151,184 -0.07(-1.93%)
Oct 02, 2025 3.640 3.725 3.520 3.620 139,441 -0.04(-1.09%)
Oct 01, 2025 3.740 3.770 3.625 3.660 183,293 -0.03(-0.81%)
Sep 30, 2025 3.830 3.846 3.670 3.690 110,987 -0.14(-3.66%)
Sep 29, 2025 4.020 4.035 3.650 3.830 235,315 -0.18(-4.49%)
Sep 26, 2025 3.950 4.015 3.900 4.010 107,772 +0.06(+1.52%)
Sep 25, 2025 3.930 4.029 3.910 3.950 82,789 +0.01(+0.25%)
Sep 24, 2025 4.030 4.040 3.910 3.940 116,521 -0.08(-1.99%)
Sep 23, 2025 4.110 4.160 4.020 4.020 96,312 -0.10(-2.43%)
Sep 22, 2025 4.070 4.190 4.039 4.120 99,560 +0.05(+1.23%)
Sep 19, 2025 4.190 4.230 4.030 4.070 337,625 -0.11(-2.63%)
Sep 18, 2025 4.030 4.200 3.981 4.180 185,777 +0.22(+5.56%)
Sep 17, 2025 3.880 4.060 3.820 3.960 360,001 +0.11(+2.86%)
Sep 16, 2025 3.800 3.870 3.720 3.850 138,862 +0.04(+1.05%)
Sep 15, 2025 3.790 3.840 3.730 3.810 155,503 +0.02(+0.53%)
Sep 12, 2025 3.720 3.860 3.720 3.790 144,461 +0.04(+1.07%)
Sep 11, 2025 3.720 3.780 3.720 3.750 113,366 +0.04(+1.08%)
Sep 10, 2025 3.660 3.770 3.660 3.710 141,206 +0.00(+0.00%)
Sep 09, 2025 3.660 3.760 3.590 3.710 153,179 +0.07(+1.92%)
Sep 08, 2025 3.800 3.830 3.380 3.640 503,248 -0.16(-4.21%)
Sep 05, 2025 3.830 3.850 3.500 3.800 220,321 +0.00(+0.00%)
Sep 04, 2025 3.760 3.860 3.711 3.800 142,624 +0.06(+1.60%)
Sep 03, 2025 3.760 3.800 3.690 3.740 127,278 -0.02(-0.53%)
Sep 02, 2025 3.830 3.915 3.750 3.760 133,663 -0.17(-4.33%)
Aug 29, 2025 3.920 3.990 3.900 3.930 88,983 +0.02(+0.51%)
Aug 28, 2025 3.900 3.950 3.740 3.910 101,085 +0.06(+1.56%)
Aug 27, 2025 3.700 3.860 3.470 3.850 420,774 +0.13(+3.49%)
Aug 26, 2025 3.890 3.912 3.660 3.720 354,817 -0.16(-4.12%)
Aug 25, 2025 3.940 3.958 3.850 3.880 108,762 -0.08(-2.02%)
Aug 22, 2025 3.900 4.080 3.850 3.960 283,858 +0.11(+2.86%)
Aug 21, 2025 3.700 3.910 3.650 3.850 233,309 +0.10(+2.67%)
Aug 20, 2025 4.130 4.180 3.520 3.750 628,964 -0.31(-7.64%)
Aug 19, 2025 4.080 4.125 3.800 4.060 304,587 +0.00(+0.00%)
Aug 18, 2025 3.980 4.143 3.970 4.060 184,927 +0.07(+1.75%)
Aug 15, 2025 4.090 4.130 3.520 3.990 531,213 -0.07(-1.72%)
Aug 14, 2025 4.060 4.340 3.810 4.060 303,251 -0.18(-4.25%)
Aug 13, 2025 4.395 4.452 4.095 4.240 305,681 -0.15(-3.52%)
Aug 12, 2025 4.443 4.529 4.205 4.395 229,753 -0.08(-1.73%)
Aug 11, 2025 4.346 4.491 4.240 4.472 161,190 +0.17(+4.04%)
Aug 08, 2025 4.501 4.593 3.728 4.298 447,484 -0.12(-2.63%)
Aug 07, 2025 4.510 4.578 4.375 4.414 97,568 -0.08(-1.72%)
Aug 06, 2025 4.356 4.602 4.350 4.491 120,481 +0.12(+2.65%)
Aug 05, 2025 4.346 4.404 4.298 4.375 137,141 +0.03(+0.67%)
Aug 04, 2025 4.250 4.399 4.211 4.346 81,088 +0.14(+3.45%)
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 Of Service.