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 (%)
Mar 29, 2018 1.990 1.990 1.990 0 +0.07(+3.65%)
Mar 28, 2018 2.060 2.100 1.800 1.920 874,835 -0.14(-6.80%)
Mar 27, 2018 2.180 2.190 2.030 2.060 293,271 -0.13(-5.94%)
Mar 26, 2018 2.190 2.200 2.071 2.190 319,024 +0.04(+1.86%)
Mar 23, 2018 2.220 2.250 2.150 2.150 344,592 -0.09(-4.02%)
Mar 22, 2018 2.300 2.368 2.200 2.240 468,360 -0.09(-3.86%)
Mar 21, 2018 2.390 2.410 2.280 2.330 616,565 -0.05(-2.10%)
Mar 20, 2018 2.490 2.500 2.370 2.380 422,463 -0.10(-4.03%)
Mar 19, 2018 2.550 2.590 2.450 2.480 490,229 -0.05(-1.98%)
Mar 16, 2018 2.510 2.610 2.460 2.530 402,341 +0.08(+3.27%)
Mar 15, 2018 2.580 2.599 2.410 2.450 551,265 -0.13(-5.04%)
Mar 14, 2018 2.600 2.670 2.560 2.580 447,225 -0.02(-0.77%)
Mar 13, 2018 2.660 2.660 2.530 2.600 850,785 -0.17(-6.14%)
Mar 12, 2018 2.520 2.820 2.440 2.770 2,131,208 +0.32(+13.06%)
Mar 09, 2018 2.540 2.550 2.400 2.450 602,869 -0.03(-1.21%)
Mar 08, 2018 2.540 2.560 2.390 2.480 755,878 -0.06(-2.36%)
Mar 07, 2018 2.680 2.730 2.500 2.540 661,099 -0.14(-5.22%)
Mar 06, 2018 2.820 2.880 2.600 2.680 744,565 -0.09(-3.25%)
Mar 05, 2018 2.600 2.850 2.560 2.770 1,272,132 +0.17(+6.53%)
Mar 02, 2018 2.470 2.610 2.400 2.600 613,470 +0.11(+4.42%)
Mar 01, 2018 2.470 2.550 2.430 2.490 597,009 +0.02(+0.81%)
Feb 28, 2018 2.510 2.600 2.410 2.470 812,003 -0.05(-1.98%)
Feb 27, 2018 2.740 2.740 2.480 2.520 2,248,418 -0.20(-7.35%)
Feb 26, 2018 3.280 3.340 2.650 2.720 25,689,260 +0.54(+24.77%)
Feb 23, 2018 2.200 2.230 2.150 2.180 367,096 +0.01(+0.23%)
Feb 22, 2018 2.250 2.280 2.120 2.175 741,200 +0.01(+0.69%)
Feb 21, 2018 2.180 2.200 2.140 2.160 302,983 +0.00(+0.00%)
Feb 20, 2018 2.250 2.280 2.140 2.160 653,992 -0.05(-2.22%)
Feb 16, 2018 2.209 2.209 2.209 0 +0.01(+0.40%)
Feb 15, 2018 2.320 2.321 2.161 2.200 810,588 -0.09(-3.93%)
Feb 14, 2018 2.100 2.349 2.100 2.290 1,842,192 +0.18(+8.53%)
Feb 13, 2018 2.060 2.139 2.000 2.110 505,503 +0.00(+0.00%)
Feb 12, 2018 2.320 2.320 2.030 2.110 809,225 -0.06(-2.76%)
Feb 09, 2018 2.520 2.530 2.050 2.170 2,133,904 -0.38(-14.90%)
Feb 08, 2018 2.980 2.310 2.550 11,265,797 +0.55(+27.50%)
Feb 07, 2018 2.190 2.250 1.940 2.000 1,539,804 -0.10(-4.76%)
Feb 06, 2018 1.750 2.160 1.720 2.100 1,642,495 +0.25(+13.57%)
Feb 05, 2018 2.000 2.000 1.800 1.849 846,107 -0.19(-9.36%)
Feb 02, 2018 2.190 2.190 2.000 2.040 751,208 -0.15(-6.85%)
Feb 01, 2018 2.150 2.259 2.100 2.190 451,325 +0.02(+0.92%)
Jan 31, 2018 2.090 2.390 2.080 2.170 1,303,010 +0.10(+4.83%)
Jan 30, 2018 2.240 2.240 2.070 2.070 1,157,379 -0.21(-9.21%)
Jan 29, 2018 2.320 2.400 2.250 2.280 628,014 -0.04(-1.72%)
Jan 26, 2018 2.340 2.379 2.270 2.320 813,171 -0.01(-0.43%)
Jan 25, 2018 2.490 2.540 2.190 2.330 2,459,063 -0.12(-4.90%)
Jan 24, 2018 2.280 2.624 2.270 2.450 3,602,909 +0.18(+7.93%)
Jan 23, 2018 2.310 2.394 2.250 2.270 891,561 -0.09(-3.81%)
Jan 22, 2018 2.370 2.490 2.290 2.360 913,410 -0.04(-1.67%)
Jan 19, 2018 2.480 2.559 2.290 2.400 1,460,712 -0.16(-6.25%)
Jan 18, 2018 2.690 2.780 2.500 2.560 1,457,335 -0.13(-4.83%)
Jan 17, 2018 2.460 2.780 2.140 2.690 4,429,023 +0.20(+8.03%)
Jan 16, 2018 2.820 2.860 2.370 2.490 2,277,423 -0.36(-12.63%)
Jan 12, 2018 2.850 2.850 2.850 0 -0.23(-7.47%)
Jan 11, 2018 3.200 3.440 2.960 3.080 4,112,348 -0.04(-1.28%)
Jan 10, 2018 3.410 2.790 3.120 5,025,040 +0.18(+6.12%)
Jan 09, 2018 3.250 3.270 2.910 2.940 2,427,987 -0.35(-10.64%)
Jan 08, 2018 3.290 3.720 3.000 3.290 7,111,609 +0.00(+0.00%)
Jan 05, 2018 3.420 3.500 3.177 3.290 2,233,526 -0.15(-4.36%)
Jan 04, 2018 3.760 3.800 3.350 3.440 2,305,520 -0.04(-1.15%)
Jan 03, 2018 3.680 3.980 3.410 3.480 5,876,088 -0.17(-4.66%)
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.