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, 2018 0.9400 1.120 0.9100 1.100 886,760 +0.19(+20.87%)
Oct 30, 2018 0.9153 0.9500 0.8600 0.9101 285,091 +0.01(+1.09%)
Oct 29, 2018 0.9050 0.9500 0.8900 0.9003 150,915 -0.00(-0.52%)
Oct 26, 2018 0.9000 0.9790 0.9000 0.9050 95,600 -0.03(-3.72%)
Oct 25, 2018 0.9400 0.9900 0.9400 0.9400 156,967 -0.03(-3.09%)
Oct 24, 2018 0.9100 0.9900 0.9100 0.9700 237,841 +0.06(+7.18%)
Oct 23, 2018 0.9000 0.9675 0.8600 0.9050 235,541 -0.02(-2.37%)
Oct 22, 2018 0.9900 1.040 0.9270 0.9270 497,461 -0.01(-1.38%)
Oct 19, 2018 1.060 1.080 0.8500 0.9400 822,800 -0.12(-11.32%)
Oct 18, 2018 1.130 1.160 1.050 1.060 535,715 -0.07(-6.19%)
Oct 17, 2018 1.200 1.240 1.120 1.130 224,748 -0.07(-5.83%)
Oct 16, 2018 1.310 1.360 1.190 1.200 406,699 -0.17(-12.41%)
Oct 15, 2018 1.480 1.550 1.310 1.370 336,955 -0.08(-5.52%)
Oct 12, 2018 1.240 1.510 1.230 1.450 962,600 +0.23(+18.85%)
Oct 11, 2018 1.180 1.250 1.160 1.220 397,013 +0.07(+6.09%)
Oct 10, 2018 1.190 1.210 1.150 1.150 140,789 -0.04(-3.36%)
Oct 09, 2018 1.260 1.280 1.150 1.190 490,105 -0.06(-4.80%)
Oct 08, 2018 1.170 1.310 1.150 1.250 503,903 +0.06(+5.04%)
Oct 05, 2018 1.240 1.240 1.120 1.190 363,400 -0.01(-0.83%)
Oct 04, 2018 1.260 1.280 1.200 1.200 124,425 -0.04(-3.23%)
Oct 03, 2018 1.270 1.280 1.220 1.240 92,011 +0.00(+0.00%)
Oct 02, 2018 1.270 1.310 1.230 1.240 208,427 -0.03(-2.36%)
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.