NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.510
+0.130 (3.85%)
At close: May 12, 2025, 4:00 PM
3.510
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.50 | 3.70 | 3.40 | 3.51 | 3.51 | 3.85% | 150,924 |
| May 9, 2025 | 3.28 | 3.77 | 3.28 | 3.38 | 3.38 | -3.43% | 361,220 |
| May 8, 2025 | 3.48 | 3.58 | 3.46 | 3.50 | 3.35 | 1.16% | 145,658 |
| May 7, 2025 | 3.45 | 3.53 | 3.44 | 3.46 | 3.31 | -0.29% | 122,603 |
| May 6, 2025 | 3.53 | 3.58 | 3.44 | 3.47 | 3.32 | -2.25% | 118,171 |
| May 5, 2025 | 3.60 | 3.66 | 3.53 | 3.55 | 3.40 | -2.74% | 104,166 |
| May 2, 2025 | 3.55 | 3.70 | 3.55 | 3.65 | 3.50 | 3.40% | 94,801 |
| May 1, 2025 | 3.54 | 3.56 | 3.49 | 3.53 | 3.38 | 0.57% | 78,138 |
| Apr 30, 2025 | 3.52 | 3.56 | 3.41 | 3.51 | 3.36 | -1.13% | 132,916 |
| Apr 29, 2025 | 3.46 | 3.60 | 3.45 | 3.55 | 3.40 | 2.01% | 128,882 |
| Apr 28, 2025 | 3.57 | 3.65 | 3.41 | 3.48 | 3.33 | -2.79% | 104,859 |
| Apr 25, 2025 | 3.60 | 3.61 | 3.50 | 3.58 | 3.43 | -1.65% | 174,287 |
| Apr 24, 2025 | 3.66 | 3.72 | 3.61 | 3.64 | 3.49 | -0.55% | 128,415 |
| Apr 23, 2025 | 3.82 | 3.89 | 3.66 | 3.66 | 3.50 | -2.92% | 105,813 |
| Apr 22, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | 3.61 | 0.53% | 131,248 |
| Apr 21, 2025 | 3.76 | 3.77 | 3.61 | 3.75 | 3.59 | - | 138,807 |
| Apr 17, 2025 | 3.74 | 3.85 | 3.67 | 3.75 | 3.59 | 1.63% | 202,857 |
| Apr 16, 2025 | 3.75 | 3.83 | 3.67 | 3.69 | 3.53 | -1.60% | 127,115 |
| Apr 15, 2025 | 3.59 | 3.82 | 3.52 | 3.75 | 3.59 | 7.14% | 159,886 |
| Apr 14, 2025 | 3.63 | 3.67 | 3.41 | 3.50 | 3.35 | -1.96% | 214,532 |
| Apr 11, 2025 | 3.66 | 3.77 | 3.52 | 3.57 | 3.42 | -3.51% | 252,765 |
| Apr 10, 2025 | 4.10 | 4.18 | 3.65 | 3.70 | 3.54 | -10.84% | 160,841 |
| Apr 9, 2025 | 4.01 | 4.32 | 3.88 | 4.15 | 3.97 | 1.72% | 353,756 |
| Apr 8, 2025 | 3.85 | 4.21 | 3.75 | 4.08 | 3.91 | 13.97% | 555,913 |
| Apr 7, 2025 | 3.35 | 3.74 | 3.12 | 3.58 | 3.43 | 3.77% | 900,371 |
| Apr 4, 2025 | 3.58 | 3.61 | 3.41 | 3.45 | 3.30 | -6.76% | 305,821 |
| Apr 3, 2025 | 3.77 | 3.86 | 3.70 | 3.70 | 3.54 | -5.85% | 425,348 |
| Apr 2, 2025 | 3.81 | 3.94 | 3.79 | 3.93 | 3.76 | 1.55% | 152,770 |
| Apr 1, 2025 | 3.81 | 3.92 | 3.75 | 3.87 | 3.71 | 1.04% | 212,277 |
| Mar 31, 2025 | 3.69 | 3.84 | 3.69 | 3.83 | 3.67 | 1.59% | 163,584 |
| Mar 28, 2025 | 3.97 | 3.97 | 3.75 | 3.77 | 3.61 | -4.80% | 161,288 |
| Mar 27, 2025 | 4.00 | 4.06 | 3.94 | 3.96 | 3.79 | -1.98% | 118,397 |
| Mar 26, 2025 | 3.97 | 4.14 | 3.94 | 4.04 | 3.87 | 0.75% | 223,085 |
| Mar 25, 2025 | 4.30 | 4.37 | 4.00 | 4.01 | 3.84 | -6.96% | 201,932 |
| Mar 24, 2025 | 4.04 | 4.33 | 4.03 | 4.31 | 4.13 | 8.02% | 207,868 |
| Mar 21, 2025 | 4.03 | 4.19 | 3.94 | 3.99 | 3.82 | -1.72% | 2,660,527 |
| Mar 20, 2025 | 3.90 | 4.13 | 3.90 | 4.06 | 3.89 | 2.78% | 439,072 |
| Mar 19, 2025 | 3.90 | 3.99 | 3.79 | 3.95 | 3.78 | 1.28% | 450,885 |
| Mar 18, 2025 | 4.06 | 4.14 | 3.76 | 3.90 | 3.73 | -4.18% | 892,108 |
| Mar 17, 2025 | 4.10 | 4.17 | 3.46 | 4.07 | 3.90 | -5.13% | 1,493,921 |
| Mar 14, 2025 | 4.22 | 4.50 | 4.20 | 4.29 | 4.11 | 3.12% | 301,841 |
| Mar 13, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 3.98 | -2.80% | 209,335 |
| Mar 12, 2025 | 4.33 | 4.33 | 4.18 | 4.28 | 4.10 | 0.23% | 122,845 |
| Mar 11, 2025 | 4.44 | 4.53 | 4.27 | 4.27 | 4.09 | -3.39% | 178,421 |
| Mar 10, 2025 | 4.53 | 4.53 | 4.36 | 4.42 | 4.23 | -2.64% | 125,587 |
| Mar 7, 2025 | 4.55 | 4.64 | 4.47 | 4.54 | 4.35 | 0.44% | 127,552 |
| Mar 6, 2025 | 4.58 | 4.58 | 4.45 | 4.52 | 4.33 | -2.16% | 146,949 |
| Mar 5, 2025 | 4.70 | 4.71 | 4.60 | 4.62 | 4.42 | -1.91% | 137,079 |
| Mar 4, 2025 | 4.74 | 4.80 | 4.68 | 4.71 | 4.51 | -1.26% | 122,160 |
| Mar 3, 2025 | 4.93 | 4.98 | 4.77 | 4.77 | 4.57 | -3.83% | 96,970 |