Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NXDT )

6.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 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 (%)
Sep 26, 2024 6.430 6.430 6.195 6.230 80,055 -0.04(-0.64%)
Sep 25, 2024 6.280 6.280 6.110 6.270 69,936 +0.00(+0.00%)
Sep 24, 2024 6.200 6.380 6.173 6.270 72,017 +0.11(+1.79%)
Sep 23, 2024 6.140 6.282 6.140 6.160 55,464 +0.06(+0.98%)
Sep 20, 2024 6.160 6.250 6.100 6.100 258,744 -0.16(-2.56%)
Sep 19, 2024 6.490 6.490 6.190 6.260 176,024 -0.04(-0.63%)
Sep 18, 2024 6.350 6.515 6.260 6.300 235,798 -0.05(-0.79%)
Sep 17, 2024 6.300 6.385 6.210 6.350 74,322 +0.15(+2.42%)
Sep 16, 2024 6.190 6.290 6.100 6.200 109,025 +0.02(+0.32%)
Sep 13, 2024 6.150 6.180 6.030 6.180 76,273 +0.13(+2.15%)
Sep 12, 2024 6.050 6.131 5.960 6.050 75,583 +0.09(+1.51%)
Sep 11, 2024 5.800 6.030 5.650 5.960 93,884 +0.09(+1.53%)
Sep 10, 2024 5.550 5.890 5.550 5.870 101,820 +0.36(+6.53%)
Sep 09, 2024 5.600 5.780 5.500 5.510 126,453 -0.13(-2.30%)
Sep 06, 2024 5.660 5.840 5.550 5.640 90,135 -0.05(-0.88%)
Sep 05, 2024 5.670 5.720 5.540 5.690 119,396 +0.08(+1.43%)
Sep 04, 2024 5.700 5.800 5.560 5.610 75,576 -0.14(-2.43%)
Sep 03, 2024 5.890 5.930 5.730 5.750 107,505 -0.15(-2.54%)
Aug 30, 2024 5.960 6.010 5.810 5.900 77,758 -0.07(-1.17%)
Aug 29, 2024 5.970 6.025 5.815 5.970 88,909 +0.09(+1.53%)
Aug 28, 2024 5.950 6.020 5.880 5.880 74,761 -0.13(-2.16%)
Aug 27, 2024 5.750 6.050 5.750 6.010 84,786 +0.18(+3.09%)
Aug 26, 2024 5.820 5.920 5.700 5.830 97,401 +0.12(+2.10%)
Aug 23, 2024 5.420 5.770 5.420 5.710 132,774 +0.28(+5.16%)
Aug 22, 2024 5.600 5.601 5.430 5.430 49,425 -0.21(-3.72%)
Aug 21, 2024 5.360 5.730 5.300 5.640 186,105 +0.31(+5.82%)
Aug 20, 2024 5.460 5.460 5.300 5.330 61,654 -0.13(-2.38%)
Aug 19, 2024 5.390 5.460 5.290 5.460 72,167 +0.07(+1.30%)
Aug 16, 2024 5.560 5.630 5.340 5.390 100,793 -0.23(-4.09%)
Aug 15, 2024 5.620 5.710 5.540 5.620 154,619 +0.14(+2.55%)
Aug 14, 2024 5.577 5.636 5.402 5.480 123,441 -0.07(-1.23%)
Aug 13, 2024 5.461 5.597 5.392 5.548 119,868 +0.14(+2.52%)
Aug 12, 2024 5.548 5.568 5.353 5.412 124,381 -0.17(-2.97%)
Aug 09, 2024 5.548 5.607 5.456 5.577 78,211 +0.00(+0.00%)
Aug 08, 2024 5.470 5.645 5.364 5.577 90,351 +0.17(+3.06%)
Aug 07, 2024 5.694 5.733 5.363 5.412 123,401 -0.19(-3.47%)
Aug 06, 2024 5.470 5.665 5.431 5.607 101,306 +0.10(+1.77%)
Aug 05, 2024 5.568 5.839 5.451 5.509 201,083 -0.35(-5.98%)
Aug 02, 2024 5.879 5.952 5.791 5.860 106,710 -0.18(-3.06%)
Aug 01, 2024 6.181 6.200 5.889 6.045 132,317 -0.12(-1.90%)
Jul 31, 2024 6.327 6.346 6.132 6.161 145,307 -0.15(-2.31%)
Jul 30, 2024 6.171 6.317 6.124 6.307 139,995 +0.15(+2.37%)
Jul 29, 2024 6.307 6.307 6.083 6.161 101,186 -0.14(-2.16%)
Jul 26, 2024 6.424 6.424 6.161 6.298 166,280 -0.02(-0.31%)
Jul 25, 2024 6.142 6.473 6.132 6.317 108,550 +0.21(+3.51%)
Jul 24, 2024 6.327 6.473 6.103 6.103 89,569 -0.26(-4.13%)
Jul 23, 2024 6.083 6.414 5.947 6.366 155,404 +0.17(+2.67%)
Jul 22, 2024 6.083 6.259 6.035 6.200 101,597 +0.15(+2.41%)
Jul 19, 2024 6.181 6.278 6.045 6.054 63,561 -0.12(-1.89%)
Jul 18, 2024 6.337 6.512 6.132 6.171 122,651 -0.27(-4.23%)
Jul 17, 2024 6.210 6.531 6.210 6.444 170,297 +0.12(+1.85%)
Jul 16, 2024 6.229 6.356 6.161 6.327 153,610 +0.15(+2.36%)
Jul 15, 2024 6.122 6.317 6.035 6.181 171,687 +0.13(+2.09%)
Jul 12, 2024 5.879 6.113 5.879 6.054 223,236 +0.19(+3.32%)
Jul 11, 2024 5.266 5.879 5.266 5.860 478,588 +0.75(+14.67%)
Jul 10, 2024 5.217 5.217 5.057 5.110 116,417 -0.04(-0.76%)
Jul 09, 2024 5.276 5.280 5.120 5.149 88,502 -0.12(-2.22%)
Jul 08, 2024 5.334 5.368 5.207 5.266 121,560 +0.00(+0.00%)
Jul 05, 2024 5.334 5.344 5.203 5.266 109,454 -0.13(-2.35%)
Jul 03, 2024 5.217 5.426 5.169 5.392 165,368 +0.18(+3.36%)
Jul 02, 2024 5.315 5.373 5.198 5.217 128,752 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.