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 (%)
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%)
Jul 03, 2017 1.890 2.140 1.890 1.960 443,993 +0.09(+4.81%)
Jun 30, 2017 2.750 2.770 1.860 1.870 2,156,426 -1.00(-34.84%)
Jun 29, 2017 1.890 2.870 1.880 2.870 6,216,223 +1.21(+72.84%)
Jun 28, 2017 1.450 1.690 1.450 1.661 644,625 +0.25(+17.77%)
Jun 27, 2017 1.370 1.420 1.280 1.410 84,892 +0.08(+6.02%)
Jun 26, 2017 1.350 1.400 1.330 1.330 52,972 +0.00(+0.04%)
Jun 23, 2017 1.400 1.400 1.210 1.329 63,612 -0.02(-1.52%)
Jun 22, 2017 1.450 1.520 1.330 1.350 171,912 -0.06(-4.26%)
Jun 21, 2017 1.440 1.440 1.391 1.410 47,787 +0.03(+2.17%)
Jun 20, 2017 1.400 1.400 1.350 1.380 51,820 +0.01(+0.73%)
Jun 19, 2017 1.450 1.450 1.340 1.370 77,289 +0.04(+3.01%)
Jun 16, 2017 1.440 1.440 1.330 1.330 85,251 -0.09(-6.34%)
Jun 15, 2017 1.440 1.450 1.403 1.420 58,189 +0.00(+0.00%)
Jun 14, 2017 1.480 1.480 1.400 1.420 45,101 -0.03(-2.07%)
Jun 13, 2017 1.420 1.470 1.410 1.450 65,934 +0.03(+2.11%)
Jun 12, 2017 1.450 1.455 1.410 1.420 69,822 -0.03(-2.07%)
Jun 09, 2017 1.500 1.500 1.400 1.450 123,093 -0.04(-2.68%)
Jun 08, 2017 1.660 1.660 1.432 1.490 856,562 +0.07(+5.09%)
Jun 07, 2017 1.520 1.520 1.400 1.418 133,333 -0.03(-2.08%)
Jun 06, 2017 1.590 1.700 1.410 1.448 471,014 -0.12(-7.78%)
Jun 05, 2017 1.600 1.600 1.550 1.570 51,377 +0.01(+0.64%)
Jun 02, 2017 1.560 1.659 1.550 1.560 54,995 +0.00(+0.00%)
Jun 01, 2017 1.560 1.630 1.540 1.560 83,497 -0.02(-1.27%)
May 31, 2017 1.650 1.650 1.580 1.580 55,058 -0.03(-1.86%)
May 30, 2017 1.680 1.700 1.560 1.610 150,464 -0.07(-4.17%)
May 26, 2017 1.720 1.720 1.660 1.680 55,801 -0.04(-2.33%)
May 25, 2017 1.800 1.800 1.660 1.720 171,294 -0.01(-0.58%)
May 24, 2017 1.800 1.820 1.700 1.730 160,030 +0.01(+0.58%)
May 23, 2017 1.750 1.830 1.700 1.720 311,946 +0.01(+0.58%)
May 22, 2017 1.690 1.900 1.650 1.710 216,787 +0.02(+1.18%)
May 19, 2017 1.680 1.690 1.650 1.690 22,999 +0.01(+0.60%)
May 18, 2017 1.700 1.700 1.650 1.680 25,561 -0.02(-1.18%)
May 17, 2017 1.820 1.820 1.650 1.700 135,507 -0.05(-2.71%)
May 16, 2017 1.780 1.780 1.710 1.747 132,179 -0.02(-1.28%)
May 15, 2017 1.830 1.830 1.730 1.770 138,502 +0.04(+2.31%)
May 12, 2017 1.800 1.800 1.720 1.730 48,705 +0.01(+0.58%)
May 11, 2017 1.850 1.850 1.710 1.720 82,881 -0.03(-1.71%)
May 10, 2017 1.760 1.790 1.720 1.750 85,122 -0.03(-1.69%)
May 09, 2017 1.760 1.780 1.720 1.780 64,191 +0.01(+0.56%)
May 08, 2017 1.810 1.810 1.701 1.770 77,727 -0.02(-1.12%)
May 05, 2017 1.820 1.820 1.760 1.790 67,895 -0.01(-0.56%)
May 04, 2017 1.840 1.840 1.750 1.800 77,479 +0.00(+0.00%)
May 03, 2017 1.950 1.950 1.680 1.800 265,392 +0.01(+0.56%)
May 02, 2017 2.090 2.200 1.760 1.790 1,637,763 +0.09(+5.29%)
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.