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 29, 2017 2.240 2.250 2.150 2.200 158,231 +0.00(+0.00%)
Sep 28, 2017 2.280 2.320 2.120 2.200 705,224 -0.09(-3.93%)
Sep 27, 2017 2.260 2.330 2.244 2.290 250,725 +0.01(+0.44%)
Sep 26, 2017 2.270 2.350 2.210 2.280 324,504 -0.01(-0.44%)
Sep 25, 2017 2.340 2.345 2.200 2.290 256,351 -0.01(-0.43%)
Sep 22, 2017 2.610 2.610 2.090 2.300 1,798,281 -0.28(-10.85%)
Sep 21, 2017 2.670 2.700 2.520 2.580 290,675 -0.10(-3.73%)
Sep 20, 2017 2.510 2.700 2.460 2.680 821,055 +0.14(+5.51%)
Sep 19, 2017 2.650 2.740 2.500 2.540 616,121 -0.16(-5.93%)
Sep 18, 2017 2.800 2.800 2.360 2.700 1,448,418 -0.06(-2.17%)
Sep 15, 2017 2.550 2.760 2.500 2.760 753,431 +0.23(+9.09%)
Sep 14, 2017 2.450 2.550 2.450 2.530 517,211 +0.05(+2.02%)
Sep 13, 2017 2.350 2.480 2.310 2.480 626,916 +0.13(+5.53%)
Sep 12, 2017 2.300 2.350 2.260 2.350 475,048 +0.08(+3.52%)
Sep 11, 2017 2.190 2.289 2.130 2.270 589,705 +0.15(+7.08%)
Sep 08, 2017 2.140 2.230 2.050 2.120 410,991 +0.02(+0.95%)
Sep 07, 2017 2.040 2.140 1.980 2.100 708,239 +0.14(+6.87%)
Sep 06, 2017 1.970 2.000 1.900 1.965 138,449 +0.01(+0.26%)
Sep 05, 2017 2.050 2.101 1.930 1.960 273,232 -0.02(-1.01%)
Sep 01, 2017 2.100 2.100 1.940 1.980 437,873 -0.10(-4.81%)
Aug 31, 2017 2.290 2.310 2.010 2.080 2,066,804 +0.08(+4.00%)
Aug 30, 2017 1.950 2.040 1.900 2.000 325,555 +0.10(+5.26%)
Aug 29, 2017 1.900 1.986 1.850 1.900 262,316 -0.01(-0.52%)
Aug 28, 2017 2.000 2.351 1.782 1.910 1,402,417 -0.02(-1.04%)
Aug 25, 2017 1.790 1.950 1.760 1.930 558,537 +0.18(+10.29%)
Aug 24, 2017 1.730 1.800 1.670 1.750 383,632 +0.08(+4.66%)
Aug 23, 2017 1.670 1.690 1.640 1.672 185,603 +0.01(+0.73%)
Aug 22, 2017 1.640 1.670 1.610 1.660 149,832 +0.05(+3.11%)
Aug 21, 2017 1.630 1.630 1.570 1.610 52,520 +0.00(+0.00%)
Aug 18, 2017 1.640 1.640 1.550 1.610 78,836 -0.02(-1.23%)
Aug 17, 2017 1.650 1.650 1.604 1.630 45,888 -0.01(-0.61%)
Aug 16, 2017 1.670 1.670 1.580 1.640 174,958 -0.02(-1.19%)
Aug 15, 2017 1.670 1.670 1.570 1.660 227,741 +0.03(+1.83%)
Aug 14, 2017 1.580 1.708 1.570 1.630 317,299 +0.06(+3.82%)
Aug 11, 2017 1.610 1.650 1.570 1.570 90,171 -0.06(-3.68%)
Aug 10, 2017 1.660 1.660 1.570 1.630 145,493 -0.02(-1.21%)
Aug 09, 2017 1.680 1.680 1.620 1.650 64,846 -0.01(-0.60%)
Aug 08, 2017 1.720 1.730 1.600 1.660 245,834 -0.04(-2.35%)
Aug 07, 2017 1.670 1.740 1.573 1.700 282,119 +0.06(+3.66%)
Aug 04, 2017 1.630 1.647 1.590 1.640 127,476 +0.01(+0.61%)
Aug 03, 2017 1.750 1.750 1.610 1.630 189,196 -0.06(-3.55%)
Aug 02, 2017 1.750 1.750 1.630 1.690 238,399 +0.04(+2.42%)
Aug 01, 2017 1.650 1.740 1.600 1.650 496,426 +0.05(+3.12%)
Jul 31, 2017 1.720 1.840 1.560 1.600 2,657,917 +0.14(+9.59%)
Jul 28, 2017 1.530 1.530 1.460 1.460 165,004 -0.04(-2.81%)
Jul 27, 2017 1.520 1.540 1.490 1.502 123,880 -0.03(-1.82%)
Jul 26, 2017 1.580 1.600 1.450 1.530 267,045 -0.06(-3.77%)
Jul 25, 2017 1.610 1.610 1.580 1.590 68,208 -0.02(-1.24%)
Jul 24, 2017 1.640 1.660 1.580 1.610 156,281 +0.01(+0.63%)
Jul 21, 2017 1.600 1.630 1.550 1.600 117,310 -0.02(-1.23%)
Jul 20, 2017 1.670 1.600 1.620 105,868 -0.05(-2.99%)
Jul 19, 2017 1.590 1.670 1.550 1.670 134,302 +0.09(+5.70%)
Jul 18, 2017 1.680 1.680 1.560 1.580 306,891 -0.09(-5.39%)
Jul 17, 2017 1.650 1.720 1.650 1.670 353,008 +0.05(+3.09%)
Jul 14, 2017 1.620 1.650 1.540 1.620 157,460 +0.00(+0.00%)
Jul 13, 2017 1.690 1.690 1.600 1.620 197,780 -0.07(-4.14%)
Jul 12, 2017 1.750 1.950 1.630 1.690 527,919 +0.03(+1.81%)
Jul 11, 2017 1.670 1.750 1.600 1.660 408,843 +0.06(+3.75%)
Jul 10, 2017 1.500 1.640 1.470 1.600 457,297 -0.12(-6.98%)
Jul 07, 2017 1.590 1.790 1.570 1.720 444,463 +0.07(+4.24%)
Jul 06, 2017 1.780 1.785 1.630 1.650 369,020 -0.16(-8.84%)
Jul 05, 2017 2.030 2.030 1.700 1.810 592,787 -0.15(-7.65%)
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.