Skip to main content
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 (%)
Jan 31, 2019 1.160 1.220 1.130 1.210 102,862 +0.04(+3.42%)
Jan 30, 2019 1.230 1.230 1.050 1.170 236,716 -0.05(-4.10%)
Jan 29, 2019 1.150 1.240 1.130 1.220 260,785 +0.10(+8.93%)
Jan 28, 2019 1.130 1.150 1.100 1.120 121,361 +0.00(+0.00%)
Jan 25, 2019 1.070 1.150 1.050 1.120 206,900 +0.07(+6.67%)
Jan 24, 2019 1.060 1.170 1.050 1.050 131,733 -0.03(-2.78%)
Jan 23, 2019 1.260 1.300 1.000 1.080 440,064 -0.17(-13.60%)
Jan 22, 2019 1.330 1.330 1.250 1.250 119,062 -0.05(-3.85%)
Jan 18, 2019 1.330 1.330 1.250 1.300 291,500 +0.00(+0.00%)
Jan 17, 2019 1.250 1.300 1.240 1.300 291,931 +0.04(+3.17%)
Jan 16, 2019 1.250 1.350 1.210 1.260 620,455 +0.03(+2.44%)
Jan 15, 2019 1.150 1.400 1.130 1.230 1,302,982 +0.16(+14.95%)
Jan 14, 2019 0.9900 1.080 0.9500 1.070 319,374 +0.14(+15.05%)
Jan 11, 2019 0.9200 0.9500 0.9000 0.9300 196,100 +0.09(+10.71%)
Jan 10, 2019 0.8200 0.8600 0.8200 0.8400 61,167 -0.00(-0.27%)
Jan 09, 2019 0.8800 0.8900 0.8205 0.8423 167,734 -0.04(-4.26%)
Jan 08, 2019 0.7940 0.9000 0.7801 0.8798 119,839 +0.09(+11.52%)
Jan 07, 2019 0.8500 0.8700 0.7327 0.7889 222,689 -0.05(-6.08%)
Jan 04, 2019 0.7900 0.8400 0.7100 0.8400 102,000 +0.09(+12.00%)
Jan 03, 2019 0.7400 0.7700 0.7100 0.7500 55,518 +0.03(+4.17%)
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.