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, 2020 0.4012 0.4100 0.3738 0.3860 1,579,319 -0.03(-7.68%)
Aug 28, 2020 0.4200 0.4400 0.4051 0.4181 1,941,900 -0.00(-0.45%)
Aug 27, 2020 0.4200 0.4300 0.4200 0.4200 857,502 +0.00(+0.00%)
Aug 26, 2020 0.4175 0.4300 0.4175 0.4200 837,325 -0.01(-2.33%)
Aug 25, 2020 0.4300 0.4400 0.4200 0.4300 960,911 +0.01(+2.36%)
Aug 24, 2020 0.4300 0.4450 0.4151 0.4201 1,253,864 -0.01(-3.34%)
Aug 21, 2020 0.4191 0.4550 0.4180 0.4346 2,165,900 +0.01(+3.08%)
Aug 20, 2020 0.4200 0.4348 0.4050 0.4216 1,937,187 -0.00(-0.78%)
Aug 19, 2020 0.4720 0.4788 0.4201 0.4249 2,773,254 -0.06(-11.48%)
Aug 18, 2020 0.5100 0.5100 0.4700 0.4800 3,128,379 -0.04(-7.69%)
Aug 17, 2020 0.5200 0.5400 0.5000 0.5200 4,123,226 +0.01(+0.99%)
Aug 14, 2020 0.5100 0.5443 0.5000 0.5149 4,076,000 +0.01(+2.98%)
Aug 13, 2020 0.5200 0.5300 0.4900 0.5000 4,537,961 -0.06(-10.47%)
Aug 12, 2020 0.5000 0.5650 0.4850 0.5585 3,115,048 +0.06(+11.70%)
Aug 11, 2020 0.5200 0.5200 0.4800 0.5000 2,630,445 -0.03(-6.02%)
Aug 10, 2020 0.5693 0.5800 0.5215 0.5320 3,034,277 -0.02(-3.18%)
Aug 07, 2020 0.5500 0.5780 0.5200 0.5495 8,124,700 -0.14(-20.36%)
Aug 06, 2020 0.6900 0.7700 0.6500 0.6900 11,185,750 -0.08(-10.39%)
Aug 05, 2020 0.6800 0.7900 0.6200 0.7700 27,887,644 +0.18(+31.31%)
Aug 04, 2020 0.6201 0.6201 0.5410 0.5864 10,626,062 -0.07(-11.15%)
Aug 03, 2020 0.5205 0.7290 0.4980 0.6600 39,405,544 +0.17(+35.52%)
Jul 31, 2020 0.4550 0.5400 0.4400 0.4870 6,317,400 +0.03(+5.87%)
Jul 30, 2020 0.4500 0.4800 0.4400 0.4600 2,015,258 -0.03(-6.01%)
Jul 29, 2020 0.4615 0.5114 0.4451 0.4894 6,656,732 -0.02(-4.04%)
Jul 28, 2020 0.5400 0.6500 0.5000 0.5100 30,694,644 -0.13(-20.31%)
Jul 27, 2020 0.4400 0.5100 0.4300 0.6400 14,043,867 +0.21(+47.47%)
Jul 24, 2020 0.4218 0.4600 0.4002 0.4340 1,719,300 -0.00(-0.66%)
Jul 23, 2020 0.4500 0.4790 0.4301 0.4369 1,993,038 -0.00(-0.70%)
Jul 22, 2020 0.4100 0.4600 0.4100 0.4400 2,456,783 +0.01(+1.73%)
Jul 21, 2020 0.4399 0.4399 0.4032 0.4325 1,178,628 -0.00(-0.25%)
Jul 20, 2020 0.4210 0.4398 0.4210 0.4336 827,977 -0.00(-0.18%)
Jul 17, 2020 0.4300 0.4400 0.4120 0.4344 2,063,500 -0.04(-7.57%)
Jul 16, 2020 0.4900 0.5100 0.4400 0.4700 7,816,529 +0.04(+9.30%)
Jul 15, 2020 0.3900 0.4400 0.3900 0.4300 1,890,161 +0.03(+8.37%)
Jul 14, 2020 0.4200 0.4200 0.3888 0.3968 1,253,499 -0.02(-5.86%)
Jul 13, 2020 0.4600 0.4600 0.4200 0.4215 1,354,793 -0.04(-8.83%)
Jul 10, 2020 0.4550 0.4800 0.4550 0.4623 797,500 -0.01(-1.55%)
Jul 09, 2020 0.4970 0.4970 0.4510 0.4696 1,039,353 -0.00(-0.09%)
Jul 08, 2020 0.4900 0.4900 0.4600 0.4700 1,744,867 -0.03(-6.58%)
Jul 07, 2020 0.4910 0.5257 0.4900 0.5031 1,911,644 -0.02(-4.30%)
Jul 06, 2020 0.5790 0.5795 0.5201 0.5257 4,543,289 -0.06(-10.31%)
Jul 02, 2020 0.8100 0.8890 0.5751 0.5861 44,397,004 +0.06(+10.58%)
Jul 01, 2020 0.4936 0.5500 0.4810 0.5300 2,199,680 +0.03(+6.00%)
Jun 30, 2020 0.4900 0.5200 0.4700 0.5000 289,290 +0.01(+2.04%)
Jun 29, 2020 0.5000 0.5000 0.4615 0.4900 238,701 +0.01(+2.08%)
Jun 26, 2020 0.4990 0.5080 0.4490 0.4800 431,100 -0.02(-3.71%)
Jun 25, 2020 0.5299 0.5389 0.4900 0.4985 441,425 -0.03(-5.75%)
Jun 24, 2020 0.5500 0.5660 0.5011 0.5289 560,192 -0.02(-3.84%)
Jun 23, 2020 0.5600 0.5990 0.5362 0.5500 1,048,649 -0.00(-0.34%)
Jun 22, 2020 0.5180 0.5900 0.5100 0.5519 1,590,234 +0.04(+8.60%)
Jun 19, 2020 0.5500 0.5898 0.4926 0.5082 702,700 -0.08(-13.22%)
Jun 18, 2020 0.4957 0.6513 0.4800 0.5856 3,672,059 +0.09(+17.26%)
Jun 17, 2020 0.5055 0.5200 0.4840 0.4994 189,172 -0.02(-3.96%)
Jun 16, 2020 0.4990 0.5299 0.4700 0.5200 488,664 +0.04(+8.33%)
Jun 15, 2020 0.4800 0.4900 0.4500 0.4800 195,476 +0.01(+1.22%)
Jun 12, 2020 0.5000 0.5090 0.4451 0.4742 441,000 +0.02(+5.38%)
Jun 11, 2020 0.5000 0.5200 0.4000 0.4500 933,528 -0.10(-18.18%)
Jun 10, 2020 0.4855 0.6170 0.4620 0.5500 2,875,522 +0.08(+17.02%)
Jun 09, 2020 0.4800 0.4800 0.4600 0.4700 327,171 -0.01(-1.69%)
Jun 08, 2020 0.4708 0.4890 0.4605 0.4781 596,117 +0.02(+4.89%)
Jun 05, 2020 0.4900 0.4900 0.4500 0.4558 801,500 -0.02(-5.04%)
Jun 04, 2020 0.4400 0.4900 0.4300 0.4800 1,346,483 +0.03(+6.67%)
Jun 03, 2020 0.4000 0.4700 0.3900 0.4500 1,301,832 +0.05(+13.07%)
Jun 02, 2020 0.4010 0.4300 0.3900 0.3980 1,230,341 +0.01(+2.05%)
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.