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 (%)
Dec 31, 2019 0.4700 0.4700 0.4249 0.4501 241,200 +0.00(+0.04%)
Dec 30, 2019 0.4700 0.5000 0.4349 0.4499 129,986 -0.03(-6.27%)
Dec 27, 2019 0.4950 0.5099 0.4701 0.4800 96,200 -0.02(-3.03%)
Dec 26, 2019 0.5050 0.5100 0.4922 0.4950 82,253 +0.00(+0.10%)
Dec 24, 2019 0.5000 0.5098 0.4905 0.4945 49,800 -0.01(-1.10%)
Dec 23, 2019 0.5000 0.5100 0.4900 0.5000 163,587 -0.01(-0.99%)
Dec 20, 2019 0.5001 0.5100 0.5000 0.5050 43,700 -0.01(-0.98%)
Dec 19, 2019 0.4902 0.5202 0.4902 0.5100 119,992 +0.00(+0.06%)
Dec 18, 2019 0.5000 0.5100 0.4903 0.5097 193,464 +0.01(+1.94%)
Dec 17, 2019 0.5015 0.5093 0.4900 0.5000 178,012 -0.01(-1.30%)
Dec 16, 2019 0.5003 0.5150 0.4906 0.5066 115,030 -0.00(-0.41%)
Dec 13, 2019 0.5100 0.5300 0.4806 0.5087 192,000 +0.00(+0.97%)
Dec 12, 2019 0.4800 0.5040 0.4800 0.5038 114,597 +0.00(+0.76%)
Dec 11, 2019 0.5100 0.5100 0.4910 0.5000 137,105 -0.01(-1.46%)
Dec 10, 2019 0.4800 0.5100 0.4800 0.5074 113,536 +0.01(+1.48%)
Dec 09, 2019 0.5000 0.5100 0.4800 0.5000 117,144 +0.02(+3.31%)
Dec 06, 2019 0.4843 0.5000 0.4748 0.4840 182,000 -0.01(-1.22%)
Dec 05, 2019 0.5078 0.5081 0.4900 0.4900 127,527 -0.01(-2.00%)
Dec 04, 2019 0.5000 0.5200 0.4965 0.5000 107,311 +0.00(+0.85%)
Dec 03, 2019 0.5040 0.5200 0.4902 0.4958 87,682 -0.01(-2.77%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.5099 162,208 -0.01(-2.28%)
Nov 29, 2019 0.5000 0.5400 0.4930 0.5218 50,500 +0.02(+3.72%)
Nov 27, 2019 0.5000 0.5210 0.4950 0.5031 133,300 +0.00(+0.22%)
Nov 26, 2019 0.5100 0.5300 0.4811 0.5020 143,432 -0.03(-6.34%)
Nov 25, 2019 0.5440 0.5440 0.5111 0.5360 75,768 -0.01(-2.63%)
Nov 22, 2019 0.5500 0.5700 0.5427 0.5505 207,600 +0.01(+1.94%)
Nov 21, 2019 0.5200 0.5700 0.4800 0.5400 369,472 +0.05(+10.43%)
Nov 20, 2019 0.4530 0.5198 0.4511 0.4890 488,101 +0.04(+8.67%)
Nov 19, 2019 0.4400 0.4600 0.4300 0.4500 59,229 -0.00(-0.33%)
Nov 18, 2019 0.4500 0.4600 0.4234 0.4515 194,758 -0.01(-1.83%)
Nov 15, 2019 0.4550 0.4600 0.4230 0.4599 204,400 +0.04(+9.16%)
Nov 14, 2019 0.4105 0.4286 0.4105 0.4213 55,148 +0.00(+0.05%)
Nov 13, 2019 0.4100 0.4240 0.4100 0.4211 66,276 +0.00(+0.26%)
Nov 12, 2019 0.4000 0.4400 0.4000 0.4200 155,643 -0.00(-0.38%)
Nov 11, 2019 0.4609 0.4609 0.4182 0.4216 70,206 -0.02(-3.96%)
Nov 08, 2019 0.4200 0.4400 0.4051 0.4390 70,700 +0.02(+4.52%)
Nov 07, 2019 0.4349 0.4399 0.3826 0.4200 114,717 -0.02(-3.45%)
Nov 06, 2019 0.4059 0.4390 0.3710 0.4350 424,995 +0.02(+3.57%)
Nov 05, 2019 0.4600 0.4700 0.4000 0.4200 353,659 -0.05(-9.68%)
Nov 04, 2019 0.4772 0.4772 0.4516 0.4650 92,913 -0.01(-2.56%)
Nov 01, 2019 0.4900 0.4990 0.4500 0.4772 122,200 -0.00(-0.58%)
Oct 31, 2019 0.4764 0.4990 0.4701 0.4800 64,308 -0.02(-4.36%)
Oct 30, 2019 0.4870 0.5019 0.4453 0.5019 136,170 +0.01(+1.39%)
Oct 29, 2019 0.5320 0.5321 0.4251 0.4950 224,342 -0.01(-1.32%)
Oct 28, 2019 0.5042 0.5400 0.4850 0.5016 271,631 +0.03(+6.70%)
Oct 25, 2019 0.4729 0.5000 0.4555 0.4701 208,400 +0.01(+2.15%)
Oct 24, 2019 0.5000 0.5000 0.4542 0.4602 89,965 -0.02(-4.18%)
Oct 23, 2019 0.4754 0.4980 0.4555 0.4803 95,359 +0.00(+1.03%)
Oct 22, 2019 0.5063 0.5063 0.4700 0.4754 74,308 -0.01(-2.98%)
Oct 21, 2019 0.4800 0.5200 0.4500 0.4900 111,593 +0.03(+6.52%)
Oct 18, 2019 0.4963 0.5225 0.4501 0.4600 101,100 -0.02(-4.39%)
Oct 17, 2019 0.4966 0.4990 0.4200 0.4811 278,321 +0.00(+0.00%)
Oct 16, 2019 0.5200 0.5290 0.4811 0.4811 165,031 -0.03(-6.55%)
Oct 15, 2019 0.5310 0.5499 0.5100 0.5148 118,362 -0.02(-2.87%)
Oct 14, 2019 0.5300 0.5400 0.5200 0.5300 113,611 -0.01(-1.32%)
Oct 11, 2019 0.5244 0.5600 0.5101 0.5371 92,900 -0.00(-0.54%)
Oct 10, 2019 0.5700 0.5700 0.5300 0.5400 35,371 -0.01(-1.82%)
Oct 09, 2019 0.5100 0.5700 0.5100 0.5500 204,890 +0.03(+5.53%)
Oct 08, 2019 0.5575 0.5700 0.5110 0.5212 88,287 -0.05(-9.04%)
Oct 07, 2019 0.5757 0.6000 0.5602 0.5730 98,876 -0.01(-1.17%)
Oct 04, 2019 0.5649 0.5900 0.5310 0.5798 84,000 +0.02(+3.54%)
Oct 03, 2019 0.5400 0.5800 0.5200 0.5600 134,120 +0.00(+0.00%)
Oct 02, 2019 0.5510 0.5699 0.5321 0.5600 113,960 +0.00(+0.00%)
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.