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 (%)
Apr 30, 2019 0.8800 0.8900 0.8500 0.8600 159,712 +0.01(+0.89%)
Apr 29, 2019 0.8631 0.8790 0.8231 0.8524 79,749 +0.03(+3.56%)
Apr 26, 2019 0.9400 0.9400 0.8231 0.8231 242,900 -0.12(-12.27%)
Apr 25, 2019 0.9450 0.9450 0.9000 0.9382 40,687 +0.01(+0.88%)
Apr 24, 2019 0.9300 0.9500 0.8800 0.9300 256,327 -0.01(-1.06%)
Apr 23, 2019 0.9500 0.9500 0.9000 0.9400 164,123 +0.00(+0.00%)
Apr 22, 2019 0.9100 0.9400 0.9010 0.9400 87,807 +0.01(+1.06%)
Apr 18, 2019 0.9500 0.9500 0.9000 0.9301 61,300 -0.01(-1.05%)
Apr 17, 2019 0.9600 0.9800 0.9300 0.9400 53,593 -0.02(-2.08%)
Apr 16, 2019 0.9400 0.9700 0.9400 0.9600 121,483 +0.01(+1.05%)
Apr 15, 2019 0.9400 0.9500 0.9400 0.9500 80,749 +0.00(+0.00%)
Apr 12, 2019 0.9765 0.9765 0.9405 0.9500 90,500 -0.02(-2.06%)
Apr 11, 2019 1.000 1.000 0.9600 0.9700 181,561 -0.03(-3.00%)
Apr 10, 2019 0.9200 1.020 0.9200 1.000 411,136 +0.03(+3.31%)
Apr 09, 2019 0.9850 1.020 0.8623 0.9680 206,521 -0.01(-1.22%)
Apr 08, 2019 0.9800 1.000 0.9600 0.9800 279,939 +0.01(+0.74%)
Apr 05, 2019 1.060 1.060 0.9700 0.9728 447,000 -0.10(-9.08%)
Apr 04, 2019 1.040 1.100 1.040 1.070 309,531 +0.02(+1.90%)
Apr 03, 2019 1.110 1.150 0.9900 1.050 1,638,735 -0.02(-1.87%)
Apr 02, 2019 0.9226 1.240 0.9026 1.070 3,554,474 +0.18(+20.36%)
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.