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 (%)
Mar 01, 2022 2.420 0 -0.13(-5.10%)
Feb 28, 2022 2.570 2.689 2.520 2.550 338,312 -0.01(-0.39%)
Feb 25, 2022 2.690 2.680 2.530 2.560 533,248 -0.17(-6.23%)
Feb 24, 2022 2.170 2.800 2.100 2.730 1,074,517 +0.34(+14.23%)
Feb 23, 2022 2.520 2.598 2.360 2.390 175,351 -0.12(-4.78%)
Feb 22, 2022 2.550 2.610 2.480 2.510 276,719 -0.08(-3.09%)
Feb 18, 2022 2.590 0 -0.15(-5.47%)
Feb 17, 2022 2.800 2.820 2.690 2.740 240,267 -0.07(-2.49%)
Feb 16, 2022 2.800 2.890 2.690 2.810 242,472 +0.01(+0.36%)
Feb 15, 2022 2.700 2.820 2.680 2.800 163,889 +0.15(+5.66%)
Feb 14, 2022 2.720 2.850 2.630 2.650 218,244 -0.07(-2.57%)
Feb 11, 2022 2.920 2.960 2.700 2.720 412,130 -0.18(-6.21%)
Feb 10, 2022 2.900 3.170 2.875 2.900 453,728 -0.10(-3.33%)
Feb 09, 2022 2.930 3.078 2.900 3.000 587,860 +0.05(+1.69%)
Feb 08, 2022 3.010 3.120 2.820 2.950 796,103 -0.10(-3.28%)
Feb 07, 2022 3.000 3.190 2.970 3.050 624,713 +0.11(+3.74%)
Feb 04, 2022 2.760 3.090 2.740 2.940 1,697,763 +0.22(+8.09%)
Feb 03, 2022 2.710 2.720 220,242 -0.13(-4.56%)
Feb 02, 2022 3.000 3.000 2.710 2.850 663,963 -0.12(-4.04%)
Feb 01, 2022 2.820 2.990 2.740 2.970 707,435 +0.20(+7.22%)
Jan 31, 2022 2.600 2.770 391,790 +0.18(+6.95%)
Jan 28, 2022 2.530 2.590 2.410 2.590 394,517 +0.05(+1.97%)
Jan 27, 2022 2.790 2.860 2.510 2.540 637,078 -0.23(-8.30%)
Jan 26, 2022 2.980 3.060 2.730 2.770 762,491 -0.11(-3.82%)
Jan 25, 2022 2.800 3.050 2.790 2.880 1,863,607 +0.05(+1.77%)
Jan 24, 2022 2.760 2.920 2.620 2.830 1,382,611 -0.20(-6.60%)
Jan 21, 2022 3.150 3.210 2.870 3.030 932,102 -0.13(-4.11%)
Jan 20, 2022 3.290 3.600 3.120 3.160 1,404,215 -0.05(-1.56%)
Jan 19, 2022 3.280 3.370 3.140 3.210 659,128 -0.10(-3.02%)
Jan 18, 2022 3.150 3.389 3.100 3.310 676,677 +0.03(+0.91%)
Jan 14, 2022 3.280 0 -0.45(-12.06%)
Jan 13, 2022 4.440 4.470 3.560 3.730 6,260,486 -0.41(-9.90%)
Jan 12, 2022 3.240 4.290 3.210 4.140 13,161,159 +0.97(+30.60%)
Jan 11, 2022 3.120 3.360 3.050 3.170 798,435 +0.05(+1.60%)
Jan 10, 2022 2.930 3.160 2.900 3.120 431,268 +0.07(+2.30%)
Jan 07, 2022 2.950 3.160 2.900 3.050 849,089 +0.05(+1.67%)
Jan 06, 2022 3.180 3.225 2.930 3.000 691,296 -0.21(-6.54%)
Jan 05, 2022 3.200 3.780 3.150 3.210 2,506,610 -0.08(-2.43%)
Jan 04, 2022 3.410 3.550 3.130 3.290 1,106,454 -0.07(-2.08%)
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.