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, 2020 0.3900 0.4600 0.3759 0.4600 4,621,563 +0.05(+12.20%)
Apr 29, 2020 0.7000 0.7500 0.3800 0.4100 34,923,580 +0.03(+7.89%)
Apr 28, 2020 0.3700 0.3900 0.3500 0.3800 497,232 +0.01(+2.70%)
Apr 27, 2020 0.3677 0.3700 0.3450 0.3700 223,242 +0.01(+4.02%)
Apr 24, 2020 0.3690 0.3700 0.3501 0.3557 73,200 -0.01(-3.60%)
Apr 23, 2020 0.3800 0.3800 0.3600 0.3690 52,172 -0.00(-0.27%)
Apr 22, 2020 0.3900 0.3999 0.3649 0.3700 71,865 -0.02(-6.28%)
Apr 21, 2020 0.3874 0.3950 0.3506 0.3948 55,420 +0.02(+6.67%)
Apr 20, 2020 0.3690 0.4000 0.3520 0.3701 201,091 +0.00(+0.03%)
Apr 17, 2020 0.3646 0.3700 0.3503 0.3700 82,100 +0.01(+2.89%)
Apr 16, 2020 0.3730 0.3800 0.3501 0.3596 70,663 +0.01(+2.89%)
Apr 15, 2020 0.3700 0.3700 0.3450 0.3495 53,679 -0.02(-5.46%)
Apr 14, 2020 0.3500 0.3700 0.3401 0.3697 208,816 +0.01(+2.72%)
Apr 13, 2020 0.3700 0.3799 0.3160 0.3599 162,962 -0.00(-0.03%)
Apr 09, 2020 0.3700 0.3700 0.3355 0.3600 186,000 +0.02(+7.37%)
Apr 08, 2020 0.3438 0.3500 0.3275 0.3353 70,207 +0.01(+2.38%)
Apr 07, 2020 0.3400 0.3450 0.3106 0.3275 247,820 +0.01(+2.34%)
Apr 06, 2020 0.3400 0.3450 0.3200 0.3200 75,152 -0.01(-2.50%)
Apr 03, 2020 0.3365 0.3399 0.3110 0.3282 43,600 -0.01(-3.47%)
Apr 02, 2020 0.3500 0.3600 0.3400 0.3400 102,968 -0.01(-2.86%)
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.