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 (%)
Sep 30, 2021 0.3888 0.4435 0.3832 0.4106 23,789,448 +0.03(+8.00%)
Sep 29, 2021 0.4049 0.4059 0.3750 0.3802 13,615,603 -0.01(-3.53%)
Sep 28, 2021 0.3800 0.4250 0.3800 0.3941 12,568,545 -0.00(-0.18%)
Sep 27, 2021 0.3645 0.4000 0.3600 0.3948 6,233,327 +0.03(+9.73%)
Sep 24, 2021 0.3665 0.3690 0.3515 0.3598 2,946,718 -0.02(-4.56%)
Sep 23, 2021 0.3740 0.3800 0.3610 0.3770 3,463,599 +0.00(+0.08%)
Sep 22, 2021 0.3799 0.3900 0.3568 0.3767 5,632,733 +0.01(+1.62%)
Sep 21, 2021 0.4000 0.4000 0.3600 0.3707 6,682,614 -0.02(-5.36%)
Sep 20, 2021 0.4200 0.4200 0.3900 0.3917 6,561,480 -0.06(-12.96%)
Sep 17, 2021 0.4199 0.4500 0.4050 0.4500 10,709,604 +0.04(+8.99%)
Sep 16, 2021 0.4041 0.4182 0.3900 0.4129 6,205,586 -0.01(-1.60%)
Sep 15, 2021 0.4178 0.4450 0.3860 0.4196 43,264,732 -0.04(-8.48%)
Sep 14, 2021 0.5202 0.5299 0.4500 0.4585 5,902,691 -0.06(-10.97%)
Sep 13, 2021 0.5614 0.5648 0.5100 0.5150 5,432,906 -0.05(-9.44%)
Sep 10, 2021 0.5900 0.5900 0.5610 0.5687 3,648,681 -0.01(-1.28%)
Sep 09, 2021 0.6200 0.6198 0.5600 0.5761 5,466,698 -0.02(-4.14%)
Sep 08, 2021 0.6440 0.6583 0.6000 0.6010 3,632,906 -0.05(-7.55%)
Sep 07, 2021 0.7159 0.7295 0.6334 0.6501 5,169,349 -0.08(-10.43%)
Sep 03, 2021 0.6906 0.7500 0.6906 0.7258 5,962,503 +0.02(+3.02%)
Sep 02, 2021 0.6880 0.7100 0.6880 0.7045 1,668,986 +0.02(+2.40%)
Sep 01, 2021 0.6850 0.7166 0.6730 0.6880 2,198,543 -0.01(-1.71%)
Aug 31, 2021 0.6800 0.7197 0.6753 0.7000 1,939,006 +0.02(+3.24%)
Aug 30, 2021 0.6900 0.7049 0.6720 0.6780 2,360,230 -0.02(-2.32%)
Aug 27, 2021 0.6844 0.7350 0.6844 0.6941 2,446,434 +0.01(+1.18%)
Aug 26, 2021 0.7001 0.7400 0.6792 0.6860 1,661,870 -0.02(-3.11%)
Aug 25, 2021 0.7180 0.7286 0.7049 0.7080 1,212,765 -0.01(-1.48%)
Aug 24, 2021 0.6900 0.7261 0.6813 0.7186 1,555,341 +0.02(+2.61%)
Aug 23, 2021 0.7100 0.7177 0.6602 0.7003 2,237,571 +0.01(+1.74%)
Aug 20, 2021 0.6700 0.7258 0.6602 0.6883 4,454,692 +0.02(+3.53%)
Aug 19, 2021 0.6500 0.7198 0.6414 0.6648 4,656,975 +0.00(+0.71%)
Aug 18, 2021 0.6284 0.7050 0.6245 0.6601 2,060,933 +0.04(+6.45%)
Aug 17, 2021 0.7100 0.7081 0.6171 0.6201 2,929,863 -0.08(-11.79%)
Aug 16, 2021 0.7600 0.7600 0.7009 0.7030 2,946,264 -0.06(-8.10%)
Aug 13, 2021 0.7589 0.7899 0.7550 0.7650 1,272,489 -0.02(-2.16%)
Aug 12, 2021 0.7550 0.7946 0.7412 0.7819 1,883,221 -0.00(-0.38%)
Aug 11, 2021 0.7800 0.8091 0.7600 0.7849 2,790,896 -0.00(-0.39%)
Aug 10, 2021 0.8200 0.8373 0.7720 0.7880 2,536,914 -0.03(-3.76%)
Aug 09, 2021 0.8092 0.8756 0.7900 0.8188 7,167,775 +0.04(+5.65%)
Aug 06, 2021 0.7425 0.8995 0.7425 0.7750 15,494,207 +0.03(+4.28%)
Aug 05, 2021 0.7362 0.7879 0.7336 0.7432 6,958,431 -0.02(-2.42%)
Aug 04, 2021 0.7400 0.7880 0.7350 0.7616 5,516,880 +0.02(+3.28%)
Aug 03, 2021 0.7449 0.7599 0.7306 0.7374 1,932,949 -0.02(-3.10%)
Aug 02, 2021 0.7800 0.8290 0.7534 0.7610 5,186,480 +0.00(+0.29%)
Jul 30, 2021 0.7421 0.7788 0.7300 0.7588 4,632,711 -0.00(-0.16%)
Jul 29, 2021 0.7600 0.8189 0.7403 0.7600 5,531,298 -0.03(-3.33%)
Jul 28, 2021 0.7800 0.8600 0.7500 0.7862 15,201,946 +0.04(+5.96%)
Jul 27, 2021 0.8500 0.9399 0.7300 0.7420 18,555,592 -0.16(-17.62%)
Jul 26, 2021 0.8400 1.390 0.7529 0.9007 77,097,200 +0.12(+15.15%)
Jul 23, 2021 0.8001 0.8314 0.7700 0.7822 529,287 -0.02(-2.23%)
Jul 22, 2021 0.8100 0.8500 0.7900 0.8000 1,397,161 -0.02(-2.44%)
Jul 21, 2021 0.8000 0.8400 0.7515 0.8200 2,057,691 +0.03(+3.20%)
Jul 20, 2021 0.7400 0.8099 0.7300 0.7946 758,753 +0.06(+8.34%)
Jul 19, 2021 0.7408 0.7692 0.7200 0.7334 953,845 -0.03(-4.13%)
Jul 16, 2021 0.8000 0.8054 0.7600 0.7650 695,825 -0.04(-5.02%)
Jul 15, 2021 0.8350 0.8614 0.7808 0.8054 954,255 -0.03(-3.54%)
Jul 14, 2021 0.8600 0.8700 0.8350 0.8350 541,570 -0.04(-4.02%)
Jul 13, 2021 0.8900 0.8900 0.8510 0.8700 676,542 -0.03(-3.35%)
Jul 12, 2021 0.8800 0.9100 0.8470 0.9002 1,364,457 +0.02(+2.27%)
Jul 09, 2021 0.8651 0.9159 0.8522 0.8802 667,847 +0.01(+1.17%)
Jul 08, 2021 0.8700 0.8750 0.8310 0.8700 691,433 -0.01(-0.57%)
Jul 07, 2021 0.9400 0.9400 0.8701 0.8750 667,407 -0.04(-4.37%)
Jul 06, 2021 0.8802 0.9493 0.8650 0.9150 1,099,544 +0.03(+3.93%)
Jul 02, 2021 0.8605 0.9198 0.8601 0.8804 1,260,897 +0.02(+2.37%)
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.