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%)
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.