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 (%)
May 31, 2019 0.6900 0.6900 0.6310 0.6614 136,600 -0.03(-3.91%)
May 30, 2019 0.6850 0.7400 0.6212 0.6883 596,947 +0.00(+0.48%)
May 29, 2019 0.7000 0.7099 0.6740 0.6850 56,887 -0.03(-4.05%)
May 28, 2019 0.7300 0.7363 0.6692 0.7139 153,689 -0.02(-2.21%)
May 24, 2019 0.7410 0.7596 0.7202 0.7300 100,600 -0.02(-2.89%)
May 23, 2019 0.7710 0.7990 0.7246 0.7517 67,210 -0.02(-1.99%)
May 22, 2019 0.7852 0.8300 0.7605 0.7670 64,834 -0.02(-2.32%)
May 21, 2019 0.8000 0.8500 0.7621 0.7852 262,312 +0.04(+4.69%)
May 20, 2019 0.7400 0.7800 0.7300 0.7500 91,777 -0.01(-1.32%)
May 17, 2019 0.7811 0.8200 0.7249 0.7600 226,400 -0.06(-7.00%)
May 16, 2019 0.8106 0.8300 0.7800 0.8172 149,367 -0.01(-1.54%)
May 15, 2019 0.8000 0.8500 0.7500 0.8300 253,242 +0.02(+2.47%)
May 14, 2019 0.8600 0.8600 0.8000 0.8100 380,272 -0.05(-5.81%)
May 13, 2019 0.8500 0.9000 0.8100 0.8600 946,991 +0.03(+3.33%)
May 10, 2019 0.8500 0.8700 0.8038 0.8323 196,300 -0.01(-0.92%)
May 09, 2019 0.8300 0.8500 0.8000 0.8400 112,835 +0.01(+1.20%)
May 08, 2019 0.7800 0.8500 0.7800 0.8300 123,907 +0.04(+5.06%)
May 07, 2019 0.8000 0.8494 0.7801 0.7900 256,393 -0.02(-2.12%)
May 06, 2019 0.7900 0.8150 0.7700 0.8071 71,088 +0.01(+1.39%)
May 03, 2019 0.7900 0.8000 0.7403 0.7960 107,200 +0.05(+6.06%)
May 02, 2019 0.7901 0.8079 0.7101 0.7505 350,821 -0.06(-7.23%)
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.