Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nexpoint Divers (NXDT.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 14.11 14.1999 14.11 14.1999 0
17th Jul 2025 (Thu) 14.11 14.11 14.0954 14.0954 0
16th Jul 2025 (Wed) 14.11 14.11 14.11 14.11 451
15th Jul 2025 (Tue) 14.10 14.11 14.10 14.11 19
14th Jul 2025 (Mon) 14.10 14.11 14.08 14.11 27,183
11th Jul 2025 (Fri) 14.00 14.00 14.00 14.0199 100
10th Jul 2025 (Thu) 14.10 14.27 14.10 14.14 1,005
9th Jul 2025 (Wed) 14.10 14.10 14.0775 14.0775 27
8th Jul 2025 (Tue) 14.10 14.10 14.10 14.06 104
7th Jul 2025 (Mon) 14.15 14.15 14.0241 14.0241 0
4th Jul 2025 (Fri) 14.15 14.15 14.078 14.078 0
3rd Jul 2025 (Thu) 14.15 14.15 14.078 14.078 0
2nd Jul 2025 (Wed) 14.15 14.15 14.078 14.078 6
1st Jul 2025 (Tue) 14.15 14.15 13.79 13.79 0
30th Jun 2025 (Mon) 14.15 14.15 13.7101 13.7101 8
27th Jun 2025 (Fri) 14.15 14.15 13.75 13.805 1,790
26th Jun 2025 (Thu) 14.15 14.15 13.77 13.77 115
25th Jun 2025 (Wed) 14.15 14.15 13.9019 13.9019 18
24th Jun 2025 (Tue) 14.15 14.15 13.89 13.89 1
23rd Jun 2025 (Mon) 14.15 14.15 13.89 13.89 1
20th Jun 2025 (Fri) 14.15 14.15 14.10 14.09 1,806
19th Jun 2025 (Thu) 14.15 14.15 14.15 14.15 1,276
18th Jun 2025 (Wed) 14.15 14.15 14.15 14.15 1,276
17th Jun 2025 (Tue) 14.14 14.20 14.14 14.20 12
16th Jun 2025 (Mon) 14.14 14.20 14.14 14.19 1,584
13th Jun 2025 (Fri) 14.00 14.00 13.95 13.95 29
12th Jun 2025 (Thu) 14.00 14.00 14.00 14.00 767
11th Jun 2025 (Wed) 14.15 14.15 14.10 14.035 250
10th Jun 2025 (Tue) 14.10 14.10 14.10 13.9979 100
9th Jun 2025 (Mon) 14.18 14.20 14.18 14.123 300
6th Jun 2025 (Fri) 14.10 14.10 13.9824 13.9824 0
5th Jun 2025 (Thu) 14.10 14.10 14.01 14.01 800
4th Jun 2025 (Wed) 14.02 14.16 14.02 14.16 0
3rd Jun 2025 (Tue) 14.02 14.02 14.02 14.10 172
2nd Jun 2025 (Mon) 14.22 14.25 14.22 14.2381 326
30th May 2025 (Fri) 14.00 14.00 14.00 14.00 0
29th May 2025 (Thu) 14.00 14.00 13.9783 13.9783 0
FTSE 100 Latest
Value8,992.12
Change19.48