Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Apr 30, 2019 0.8800 0.8900 0.8500 0.8600 159,712 +0.01(+0.89%)
Apr 29, 2019 0.8631 0.8790 0.8231 0.8524 79,749 +0.03(+3.56%)
Apr 26, 2019 0.9400 0.9400 0.8231 0.8231 242,900 -0.12(-12.27%)
Apr 25, 2019 0.9450 0.9450 0.9000 0.9382 40,687 +0.01(+0.88%)
Apr 24, 2019 0.9300 0.9500 0.8800 0.9300 256,327 -0.01(-1.06%)
Apr 23, 2019 0.9500 0.9500 0.9000 0.9400 164,123 +0.00(+0.00%)
Apr 22, 2019 0.9100 0.9400 0.9010 0.9400 87,807 +0.01(+1.06%)
Apr 18, 2019 0.9500 0.9500 0.9000 0.9301 61,300 -0.01(-1.05%)
Apr 17, 2019 0.9600 0.9800 0.9300 0.9400 53,593 -0.02(-2.08%)
Apr 16, 2019 0.9400 0.9700 0.9400 0.9600 121,483 +0.01(+1.05%)
Apr 15, 2019 0.9400 0.9500 0.9400 0.9500 80,749 +0.00(+0.00%)
Apr 12, 2019 0.9765 0.9765 0.9405 0.9500 90,500 -0.02(-2.06%)
Apr 11, 2019 1.000 1.000 0.9600 0.9700 181,561 -0.03(-3.00%)
Apr 10, 2019 0.9200 1.020 0.9200 1.000 411,136 +0.03(+3.31%)
Apr 09, 2019 0.9850 1.020 0.8623 0.9680 206,521 -0.01(-1.22%)
Apr 08, 2019 0.9800 1.000 0.9600 0.9800 279,939 +0.01(+0.74%)
Apr 05, 2019 1.060 1.060 0.9700 0.9728 447,000 -0.10(-9.08%)
Apr 04, 2019 1.040 1.100 1.040 1.070 309,531 +0.02(+1.90%)
Apr 03, 2019 1.110 1.150 0.9900 1.050 1,638,735 -0.02(-1.87%)
Apr 02, 2019 0.9226 1.240 0.9026 1.070 3,554,474 +0.18(+20.36%)
Apr 01, 2019 0.8800 0.8980 0.8600 0.8890 225,540 +0.04(+4.59%)
Mar 29, 2019 0.8600 0.8946 0.7830 0.8500 247,800 -0.05(-5.56%)
Mar 28, 2019 0.9000 0.9200 0.8800 0.9000 105,381 +0.00(+0.45%)
Mar 27, 2019 0.9100 0.9100 0.8783 0.8960 122,520 -0.01(-1.54%)
Mar 26, 2019 0.9157 0.9300 0.8700 0.9100 161,490 -0.01(-0.76%)
Mar 25, 2019 0.9500 0.9639 0.9000 0.9170 222,871 -0.04(-4.15%)
Mar 22, 2019 0.9820 1.000 0.9505 0.9567 72,900 -0.01(-1.37%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9700 117,091 -0.02(-2.02%)
Mar 20, 2019 1.030 1.040 0.9900 0.9900 95,273 -0.05(-4.81%)
Mar 19, 2019 1.030 1.050 1.000 1.040 85,945 +0.05(+5.05%)
Mar 18, 2019 0.9200 1.060 0.9200 0.9900 289,649 +0.04(+4.20%)
Mar 15, 2019 1.000 1.000 0.9201 0.9501 94,500 -0.01(-1.03%)
Mar 14, 2019 0.9700 1.010 0.9200 0.9600 165,109 +0.04(+4.35%)
Mar 13, 2019 0.9100 0.9700 0.9100 0.9200 124,658 +0.01(+1.10%)
Mar 12, 2019 1.010 1.020 0.9100 0.9100 299,842 -0.12(-11.65%)
Mar 11, 2019 1.020 1.050 1.010 1.030 118,933 +0.01(+0.98%)
Mar 08, 2019 1.030 1.050 1.020 1.020 43,500 -0.02(-1.92%)
Mar 07, 2019 1.020 1.050 1.020 1.040 61,906 +0.02(+1.96%)
Mar 06, 2019 1.050 1.080 1.000 1.020 88,331 -0.03(-2.86%)
Mar 05, 2019 1.040 1.060 1.010 1.050 109,888 +0.02(+1.94%)
Mar 04, 2019 1.050 1.070 1.010 1.030 127,711 -0.03(-2.83%)
Mar 01, 2019 1.040 1.060 1.020 1.060 101,000 +0.04(+3.92%)
Feb 28, 2019 1.020 1.080 1.000 1.020 247,317 +0.01(+0.49%)
Feb 27, 2019 1.250 1.250 1.000 1.015 723,760 -0.19(-15.42%)
Feb 26, 2019 1.240 1.250 1.200 1.200 100,414 -0.04(-3.23%)
Feb 25, 2019 1.250 1.260 1.200 1.240 88,188 -0.01(-0.80%)
Feb 22, 2019 1.250 1.250 1.190 1.250 139,600 +0.04(+3.31%)
Feb 21, 2019 1.300 1.310 1.180 1.210 438,451 -0.06(-4.72%)
Feb 20, 2019 1.310 1.330 1.250 1.270 289,995 -0.05(-3.79%)
Feb 19, 2019 1.180 1.340 1.180 1.320 1,496,951 +0.16(+13.30%)
Feb 15, 2019 1.170 1.200 1.150 1.165 171,700 -0.00(-0.43%)
Feb 14, 2019 1.190 1.210 1.160 1.170 199,701 -0.01(-0.85%)
Feb 13, 2019 1.200 1.220 1.160 1.180 63,942 +0.00(+0.00%)
Feb 12, 2019 1.140 1.220 1.120 1.180 420,494 +0.04(+3.51%)
Feb 11, 2019 1.180 1.180 1.110 1.140 127,829 -0.03(-2.56%)
Feb 08, 2019 1.170 1.220 1.150 1.170 241,000 +0.00(+0.00%)
Feb 07, 2019 1.200 1.230 1.150 1.170 148,833 -0.04(-3.31%)
Feb 06, 2019 1.200 1.210 1.180 1.210 115,450 +0.02(+1.68%)
Feb 05, 2019 1.220 1.260 1.190 1.190 135,836 -0.03(-2.46%)
Feb 04, 2019 1.190 1.220 1.190 1.220 538,773 +0.02(+1.67%)
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.