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 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%)
Aug 01, 2019 0.4830 0.5040 0.4500 0.4568 348,243 -0.00(-0.70%)
Jul 31, 2019 0.4651 0.4995 0.4600 0.4600 532,628 -0.02(-3.56%)
Jul 30, 2019 0.4896 0.5000 0.4612 0.4770 270,058 -0.00(-0.63%)
Jul 29, 2019 0.5130 0.5500 0.4700 0.4800 284,653 -0.02(-4.53%)
Jul 26, 2019 0.5500 0.5671 0.4905 0.5028 307,900 -0.04(-6.89%)
Jul 25, 2019 0.5400 0.5800 0.5100 0.5400 538,599 -0.02(-3.59%)
Jul 24, 2019 0.6100 0.6100 0.5401 0.5601 262,250 -0.04(-6.65%)
Jul 23, 2019 0.6200 0.6397 0.5802 0.6000 108,400 -0.01(-2.04%)
Jul 22, 2019 0.6400 0.6500 0.5855 0.6125 154,711 -0.03(-5.04%)
Jul 19, 2019 0.6300 0.6500 0.6300 0.6450 80,700 +0.01(+0.78%)
Jul 18, 2019 0.6700 0.7100 0.6400 0.6400 156,699 -0.04(-5.19%)
Jul 17, 2019 0.6965 0.7287 0.6530 0.6750 186,950 -0.02(-3.09%)
Jul 16, 2019 0.7300 0.7400 0.6810 0.6965 104,048 -0.01(-1.22%)
Jul 15, 2019 0.6950 0.7340 0.6900 0.7051 58,483 -0.01(-1.11%)
Jul 12, 2019 0.7350 0.7350 0.6797 0.7130 79,800 -0.01(-0.97%)
Jul 11, 2019 0.6900 0.7300 0.6800 0.7200 135,205 +0.04(+5.88%)
Jul 10, 2019 0.7500 0.7900 0.6500 0.6800 348,491 -0.07(-9.21%)
Jul 09, 2019 0.7410 0.8000 0.7400 0.7490 158,000 +0.03(+4.03%)
Jul 08, 2019 0.7000 0.7500 0.7000 0.7200 99,170 +0.02(+2.49%)
Jul 05, 2019 0.7200 0.7394 0.7021 0.7025 76,400 -0.02(-2.43%)
Jul 03, 2019 0.7565 0.7700 0.7110 0.7200 89,200 -0.03(-3.87%)
Jul 02, 2019 0.7600 0.7600 0.7110 0.7490 83,191 -0.00(-0.13%)
Jul 01, 2019 0.7600 0.7700 0.7300 0.7500 98,262 +0.01(+1.56%)
Jun 28, 2019 0.7400 0.7790 0.7000 0.7385 315,700 -0.02(-2.83%)
Jun 27, 2019 0.8100 0.8200 0.7500 0.7600 680,974 -0.13(-14.91%)
Jun 26, 2019 0.7630 0.9600 0.7610 0.8932 2,078,438 +0.13(+17.37%)
Jun 25, 2019 0.7710 0.8180 0.7510 0.7610 105,317 +0.00(+0.07%)
Jun 24, 2019 0.8000 0.8400 0.7500 0.7605 326,433 -0.03(-3.73%)
Jun 21, 2019 0.8000 0.8200 0.7632 0.7900 298,700 +0.02(+2.60%)
Jun 20, 2019 0.7500 0.8200 0.7400 0.7700 302,877 +0.02(+2.67%)
Jun 19, 2019 0.6900 0.7900 0.6700 0.7500 361,976 +0.07(+10.29%)
Jun 18, 2019 0.6400 0.7000 0.6400 0.6800 126,916 +0.02(+3.34%)
Jun 17, 2019 0.6600 0.6874 0.6500 0.6580 68,678 -0.02(-2.36%)
Jun 14, 2019 0.6900 0.7200 0.6633 0.6739 153,400 +0.01(+1.02%)
Jun 13, 2019 0.6900 0.7200 0.6500 0.6671 51,749 +0.01(+1.08%)
Jun 12, 2019 0.6300 0.6900 0.6200 0.6600 101,022 +0.03(+4.76%)
Jun 11, 2019 0.6100 0.6400 0.6100 0.6300 90,632 +0.01(+0.98%)
Jun 10, 2019 0.6232 0.6600 0.6100 0.6239 84,442 +0.02(+3.81%)
Jun 07, 2019 0.6200 0.7000 0.5820 0.6010 262,100 -0.04(-6.82%)
Jun 06, 2019 0.6500 0.6700 0.6300 0.6450 60,813 -0.01(-0.77%)
Jun 05, 2019 0.6500 0.7100 0.6300 0.6500 108,693 -0.02(-2.69%)
Jun 04, 2019 0.6631 0.6800 0.6510 0.6680 59,666 -0.01(-1.76%)
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.