Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.890 +0.070 (+2.48%)

Official Closing Price Updated: 3:30 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	2.970	3.039	2.820	2.820	381,110	-0.15(-5.05%)
Nov 25, 2025	2.810	2.990	2.805	2.970	444,893	+0.18(+6.45%)
Nov 24, 2025	2.690	2.840	2.610	2.790	2,113,752	+0.09(+3.33%)
Nov 21, 2025	2.560	2.720	2.555	2.700	373,874	+0.00(+0.00%)
Nov 20, 2025	2.810	2.860	2.690	2.700	293,672	-0.08(-2.88%)
Nov 19, 2025	3.120	3.120	2.750	2.780	455,713	-0.33(-10.61%)
Nov 18, 2025	3.010	3.270	3.000	3.110	222,654	+0.04(+1.30%)
Nov 17, 2025	2.800	3.150	2.760	3.070	609,128	+0.24(+8.48%)
Nov 14, 2025	2.760	2.855	2.650	2.830	580,319	+0.05(+1.80%)
Nov 13, 2025	2.810	2.850	2.750	2.780	359,397	-0.05(-1.77%)
Nov 12, 2025	2.930	2.970	2.830	2.830	271,852	-0.13(-4.39%)
Nov 11, 2025	3.000	3.140	2.910	2.960	232,079	-0.03(-1.00%)
Nov 10, 2025	2.910	3.220	2.810	2.990	666,895	+0.07(+2.40%)
Nov 07, 2025	2.890	2.950	2.880	2.920	246,953	+0.03(+1.04%)
Nov 06, 2025	3.090	3.120	2.890	2.890	343,818	-0.23(-7.37%)
Nov 05, 2025	3.150	3.190	3.090	3.120	131,000	-0.02(-0.64%)
Nov 04, 2025	3.120	3.160	3.060	3.140	174,349	+0.00(+0.00%)
Nov 03, 2025	3.160	3.183	3.095	3.140	111,586	-0.04(-1.26%)
Oct 31, 2025	3.150	3.200	3.110	3.180	103,831	+0.02(+0.63%)
Oct 30, 2025	3.240	3.270	3.160	3.160	141,537	-0.10(-3.07%)
Oct 29, 2025	3.380	3.390	3.250	3.260	227,111	-0.13(-3.83%)
Oct 28, 2025	3.540	3.550	3.340	3.390	197,291	-0.14(-3.97%)
Oct 27, 2025	3.620	3.650	3.505	3.530	173,344	-0.06(-1.67%)
Oct 24, 2025	3.540	3.660	3.420	3.590	124,144	+0.12(+3.46%)
Oct 23, 2025	3.460	3.500	3.420	3.470	66,466	+0.02(+0.58%)
Oct 22, 2025	3.440	3.472	3.350	3.450	75,550	+0.03(+0.88%)
Oct 21, 2025	3.550	3.560	3.410	3.420	94,086	-0.14(-3.93%)
Oct 20, 2025	3.480	3.570	3.475	3.560	136,241	+0.16(+4.71%)
Oct 17, 2025	3.310	3.480	3.310	3.400	155,509	+0.07(+2.10%)
Oct 16, 2025	3.490	3.490	3.320	3.330	148,066	-0.15(-4.31%)
Oct 15, 2025	3.460	3.500	3.430	3.480	85,034	+0.03(+0.87%)
Oct 14, 2025	3.350	3.480	3.350	3.450	82,682	+0.05(+1.47%)
Oct 13, 2025	3.370	3.470	3.330	3.400	122,432	+0.03(+0.89%)
Oct 10, 2025	3.530	3.540	3.350	3.370	166,636	-0.14(-3.99%)
Oct 09, 2025	3.510	3.570	3.457	3.510	85,140	-0.01(-0.28%)
Oct 08, 2025	3.400	3.597	3.400	3.520	119,349	+0.09(+2.62%)
Oct 07, 2025	3.480	3.550	3.380	3.430	236,587	-0.06(-1.72%)
Oct 06, 2025	3.560	3.565	3.442	3.490	190,306	-0.06(-1.69%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices