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 31, 2017 1.960 1.960 1.810 1.850 98,205 -0.02(-1.07%)
Mar 30, 2017 1.890 1.950 1.811 1.870 74,667 +0.00(+0.00%)
Mar 29, 2017 1.860 1.990 1.820 1.870 94,856 -0.03(-1.58%)
Mar 28, 2017 2.050 2.100 1.770 1.900 171,326 -0.04(-2.07%)
Mar 27, 2017 1.850 2.150 1.740 1.940 549,040 +0.22(+12.80%)
Mar 24, 2017 1.660 1.740 1.660 1.720 36,773 +0.05(+2.99%)
Mar 23, 2017 1.750 1.750 1.670 1.670 32,067 -0.08(-4.57%)
Mar 22, 2017 1.790 1.798 1.720 1.750 27,054 -0.05(-2.78%)
Mar 21, 2017 1.850 1.850 1.740 1.800 32,181 -0.05(-2.70%)
Mar 20, 2017 1.910 1.930 1.850 1.850 22,974 -0.04(-2.12%)
Mar 17, 2017 1.780 1.890 1.780 1.890 25,889 +0.11(+6.18%)
Mar 16, 2017 1.740 1.809 1.730 1.780 23,341 +0.05(+3.19%)
Mar 15, 2017 1.880 1.944 1.700 1.725 69,410 -0.13(-7.25%)
Mar 14, 2017 1.900 1.906 1.840 1.860 53,190 -0.05(-2.63%)
Mar 13, 2017 2.020 2.030 1.886 1.910 34,432 -0.09(-4.50%)
Mar 10, 2017 2.030 2.077 2.000 2.000 71,108 +0.00(+0.00%)
Mar 09, 2017 2.000 2.090 2.000 2.000 25,574 +0.03(+1.52%)
Mar 08, 2017 2.000 2.005 1.970 1.970 23,877 -0.01(-0.42%)
Mar 07, 2017 1.990 2.050 1.970 1.978 61,000 -0.02(-1.08%)
Mar 06, 2017 1.900 2.150 1.900 2.000 291,282 +0.17(+9.29%)
Mar 03, 2017 1.880 2.028 1.810 1.830 83,108 -0.03(-1.36%)
Mar 02, 2017 2.120 2.128 1.840 1.855 144,254 -0.29(-13.71%)
Mar 01, 2017 2.140 2.169 2.100 2.150 65,517 +0.05(+2.38%)
Feb 28, 2017 2.150 2.150 2.100 2.100 21,537 -0.05(-2.33%)
Feb 27, 2017 2.120 2.180 2.110 2.150 41,370 +0.04(+1.90%)
Feb 24, 2017 2.150 2.218 2.050 2.110 49,936 -0.01(-0.47%)
Feb 23, 2017 2.390 2.390 2.070 2.120 161,046 -0.20(-8.62%)
Feb 22, 2017 2.420 2.420 2.300 2.320 89,006 -0.04(-1.69%)
Feb 21, 2017 2.450 2.450 2.340 2.360 46,626 -0.02(-1.00%)
Feb 17, 2017 2.384 2.384 2.384 0 -0.01(-0.26%)
Feb 16, 2017 2.480 2.480 2.350 2.390 63,127 +0.02(+0.80%)
Feb 15, 2017 2.510 2.510 2.340 2.371 65,107 -0.02(-0.79%)
Feb 14, 2017 2.480 2.680 2.360 2.390 189,544 -0.01(-0.42%)
Feb 13, 2017 2.470 2.489 2.350 2.400 61,081 -0.02(-0.83%)
Feb 10, 2017 2.480 2.525 2.360 2.420 33,572 -0.00(-0.04%)
Feb 09, 2017 2.390 2.480 2.340 2.421 25,921 -0.01(-0.37%)
Feb 08, 2017 2.390 2.470 2.345 2.430 44,072 +0.05(+2.10%)
Feb 07, 2017 2.490 2.490 2.340 2.380 72,294 -0.04(-1.65%)
Feb 06, 2017 2.400 2.489 2.390 2.420 52,050 +0.03(+1.26%)
Feb 03, 2017 2.410 2.490 2.364 2.390 97,529 -0.03(-1.24%)
Feb 02, 2017 2.500 2.990 2.370 2.420 243,989 +0.05(+2.11%)
Feb 01, 2017 2.520 2.530 2.300 2.370 116,902 -0.16(-6.32%)
Jan 31, 2017 2.640 2.640 2.500 2.530 76,087 -0.11(-4.17%)
Jan 30, 2017 2.750 2.770 2.605 2.640 68,798 -0.14(-5.04%)
Jan 27, 2017 2.850 2.850 2.740 2.780 29,750 -0.02(-0.71%)
Jan 26, 2017 2.700 2.800 2.620 2.800 58,076 +0.13(+4.87%)
Jan 25, 2017 2.720 2.750 2.630 2.670 114,283 -0.07(-2.55%)
Jan 24, 2017 2.700 2.750 2.600 2.740 66,498 +0.07(+2.62%)
Jan 23, 2017 2.800 2.873 2.600 2.670 70,802 -0.10(-3.61%)
Jan 20, 2017 2.860 2.870 2.750 2.770 82,022 -0.11(-3.82%)
Jan 19, 2017 2.900 3.150 2.750 2.880 342,365 -0.19(-6.19%)
Jan 18, 2017 3.650 4.170 3.031 3.070 2,288,220 +0.40(+14.98%)
Jan 17, 2017 2.800 2.850 2.670 2.670 59,070 -0.11(-3.96%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.13(+4.91%)
Jan 12, 2017 2.700 2.740 2.650 2.650 52,970 -0.04(-1.49%)
Jan 11, 2017 2.770 2.770 2.690 2.690 26,340 -0.04(-1.47%)
Jan 10, 2017 2.750 2.790 2.720 2.730 29,286 -0.03(-1.09%)
Jan 09, 2017 2.790 2.841 2.713 2.760 20,019 +0.00(+0.00%)
Jan 06, 2017 2.800 2.800 2.720 2.760 35,949 -0.03(-1.08%)
Jan 05, 2017 2.820 2.880 2.730 2.790 30,102 +0.00(+0.00%)
Jan 04, 2017 2.750 2.907 2.707 2.790 17,443 +0.01(+0.36%)
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.