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 (%)
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%)
Oct 01, 2019 0.5100 0.5800 0.5100 0.5600 293,414 +0.03(+5.66%)
Sep 30, 2019 0.5000 0.5700 0.5000 0.5300 299,606 -0.02(-2.75%)
Sep 27, 2019 0.6000 0.6300 0.5010 0.5450 592,300 -0.05(-8.40%)
Sep 26, 2019 0.6200 0.6400 0.5950 0.5950 196,287 -0.05(-7.03%)
Sep 25, 2019 0.6400 0.6500 0.5515 0.6400 925,897 -0.01(-1.54%)
Sep 24, 2019 0.4800 0.6800 0.4800 0.6500 1,623,037 +0.18(+38.30%)
Sep 23, 2019 0.4700 0.4800 0.4600 0.4700 73,413 +0.00(+0.00%)
Sep 20, 2019 0.4300 0.4700 0.4300 0.4700 230,200 +0.02(+5.05%)
Sep 19, 2019 0.4699 0.4699 0.4450 0.4474 172,505 -0.00(-0.58%)
Sep 18, 2019 0.4699 0.4699 0.4401 0.4500 97,045 -0.00(-0.07%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4503 269,823 +0.00(+0.04%)
Sep 16, 2019 0.4100 0.4799 0.3800 0.4501 636,203 +0.05(+12.33%)
Sep 13, 2019 0.3980 0.4150 0.3980 0.4007 47,500 +0.00(+0.15%)
Sep 12, 2019 0.3950 0.4200 0.3908 0.4001 24,298 -0.01(-2.10%)
Sep 11, 2019 0.4200 0.4200 0.3951 0.4087 60,503 +0.01(+3.31%)
Sep 10, 2019 0.4000 0.4120 0.3930 0.3956 75,443 -0.01(-3.51%)
Sep 09, 2019 0.4000 0.4100 0.3900 0.4100 91,004 +0.01(+2.50%)
Sep 06, 2019 0.3950 0.4055 0.3800 0.4000 56,600 +0.00(+0.00%)
Sep 05, 2019 0.3800 0.4000 0.3700 0.4000 85,732 +0.02(+5.96%)
Sep 04, 2019 0.4033 0.4055 0.3702 0.3775 85,214 -0.02(-5.08%)
Sep 03, 2019 0.4115 0.4149 0.3900 0.3977 113,833 -0.01(-3.38%)
Aug 30, 2019 0.4352 0.4500 0.4035 0.4116 191,200 -0.02(-4.28%)
Aug 29, 2019 0.4000 0.4500 0.4000 0.4300 199,350 +0.02(+4.29%)
Aug 28, 2019 0.4408 0.4500 0.4000 0.4123 221,786 -0.01(-1.81%)
Aug 27, 2019 0.4200 0.4800 0.3825 0.4199 512,750 +0.03(+7.67%)
Aug 26, 2019 0.3600 0.4000 0.3500 0.3900 312,080 +0.04(+11.43%)
Aug 23, 2019 0.3115 0.3600 0.3071 0.3500 158,500 +0.01(+2.82%)
Aug 22, 2019 0.3300 0.3550 0.3290 0.3404 235,707 +0.01(+2.96%)
Aug 21, 2019 0.3200 0.3600 0.3120 0.3306 153,055 +0.00(+0.18%)
Aug 20, 2019 0.3650 0.3650 0.2529 0.3300 1,234,644 -0.02(-5.71%)
Aug 19, 2019 0.3832 0.3854 0.3250 0.3500 242,933 -0.02(-5.41%)
Aug 16, 2019 0.3901 0.4089 0.3120 0.3700 508,400 -0.03(-6.35%)
Aug 15, 2019 0.4225 0.4399 0.3901 0.3951 197,843 -0.03(-8.09%)
Aug 14, 2019 0.4301 0.4399 0.4032 0.4299 172,070 +0.01(+2.36%)
Aug 13, 2019 0.4100 0.4600 0.4000 0.4200 606,987 +0.01(+2.24%)
Aug 12, 2019 0.4151 0.4301 0.4005 0.4108 366,856 +0.01(+2.09%)
Aug 09, 2019 0.4200 0.4390 0.3912 0.4024 130,500 -0.02(-4.19%)
Aug 08, 2019 0.4095 0.4499 0.3850 0.4200 543,019 +0.02(+4.95%)
Aug 07, 2019 0.3990 0.4200 0.3700 0.4002 2,540,958 +0.02(+5.32%)
Aug 06, 2019 0.4400 0.4400 0.3600 0.3800 401,431 -0.05(-11.63%)
Aug 05, 2019 0.4500 0.4500 0.4300 0.4300 109,352 -0.02(-4.40%)
Aug 02, 2019 0.4701 0.4701 0.4410 0.4498 190,400 -0.01(-1.53%)
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.