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 (%)
Oct 31, 2016 3.650 3.715 2.900 3.050 234,147 -0.54(-15.04%)
Oct 28, 2016 3.890 3.960 3.510 3.590 92,523 -0.32(-8.18%)
Oct 27, 2016 4.000 4.032 3.817 3.910 150,644 -0.23(-5.56%)
Oct 26, 2016 4.150 4.150 3.750 4.140 183,907 +0.17(+4.28%)
Oct 25, 2016 3.500 4.380 3.450 3.970 736,817 +0.61(+18.15%)
Oct 24, 2016 3.430 3.430 3.150 3.360 171,623 +0.23(+7.35%)
Oct 21, 2016 2.900 3.750 2.900 3.130 825,970 +0.28(+9.82%)
Oct 20, 2016 2.730 2.850 2.610 2.850 110,054 +0.17(+6.34%)
Oct 19, 2016 2.650 2.730 2.520 2.680 38,487 +0.08(+3.08%)
Oct 18, 2016 2.540 2.750 2.500 2.600 237,875 +0.07(+2.77%)
Oct 17, 2016 2.600 2.620 2.430 2.530 138,329 -0.01(-0.39%)
Oct 14, 2016 2.590 2.790 2.500 2.540 58,862 -0.01(-0.39%)
Oct 13, 2016 2.620 2.620 2.350 2.550 103,945 +0.00(+0.00%)
Oct 12, 2016 2.650 2.660 2.480 2.550 76,981 -0.07(-2.67%)
Oct 11, 2016 2.830 2.830 2.570 2.620 36,047 -0.15(-5.42%)
Oct 10, 2016 3.000 3.220 2.621 2.770 139,191 +0.20(+7.79%)
Oct 07, 2016 2.520 2.600 2.450 2.570 65,890 +0.07(+2.79%)
Oct 06, 2016 2.560 2.600 2.500 2.500 47,339 -0.13(-4.94%)
Oct 05, 2016 2.640 2.780 2.600 2.630 58,864 +0.10(+3.95%)
Oct 04, 2016 2.880 2.880 2.380 2.530 129,792 -0.46(-15.38%)
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.