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 (%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 30, 2018 1.780 1.780 1.690 1.710 234,493 -0.07(-3.93%)
Aug 29, 2018 1.690 1.800 1.650 1.780 645,547 +0.11(+6.59%)
Aug 28, 2018 1.630 1.740 1.620 1.670 956,427 +0.07(+4.37%)
Aug 27, 2018 1.590 1.640 1.590 1.600 75,864 +0.00(+0.00%)
Aug 24, 2018 1.600 1.640 1.580 1.600 101,000 +0.00(+0.00%)
Aug 23, 2018 1.610 1.650 1.600 1.600 138,676 -0.03(-1.84%)
Aug 22, 2018 1.660 1.730 1.570 1.630 689,322 -0.05(-2.98%)
Aug 21, 2018 1.550 1.720 1.520 1.680 386,256 +0.11(+7.01%)
Aug 20, 2018 1.590 1.600 1.560 1.570 63,570 -0.05(-3.09%)
Aug 17, 2018 1.600 1.680 1.580 1.620 74,600 +0.02(+1.25%)
Aug 16, 2018 1.690 1.700 1.580 1.600 191,404 -0.10(-5.88%)
Aug 15, 2018 1.620 1.700 1.500 1.700 557,737 +0.13(+8.28%)
Aug 14, 2018 1.590 1.640 1.550 1.570 244,891 -0.12(-7.10%)
Aug 13, 2018 1.630 1.690 1.580 1.690 165,077 +0.05(+3.05%)
Aug 10, 2018 1.630 1.690 1.600 1.640 140,100 -0.01(-0.61%)
Aug 09, 2018 1.620 1.690 1.600 1.650 237,250 +0.02(+1.23%)
Aug 08, 2018 1.590 1.640 1.560 1.630 141,338 +0.04(+2.52%)
Aug 07, 2018 1.520 1.640 1.500 1.590 182,705 +0.08(+5.30%)
Aug 06, 2018 1.540 1.580 1.510 1.510 195,110 -0.03(-2.27%)
Aug 03, 2018 1.530 1.572 1.500 1.545 92,200 +0.01(+0.98%)
Aug 02, 2018 1.540 1.570 1.500 1.530 161,396 -0.02(-1.29%)
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.