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 (%)
May 31, 2019 0.6900 0.6900 0.6310 0.6614 136,600 -0.03(-3.91%)
May 30, 2019 0.6850 0.7400 0.6212 0.6883 596,947 +0.00(+0.48%)
May 29, 2019 0.7000 0.7099 0.6740 0.6850 56,887 -0.03(-4.05%)
May 28, 2019 0.7300 0.7363 0.6692 0.7139 153,689 -0.02(-2.21%)
May 24, 2019 0.7410 0.7596 0.7202 0.7300 100,600 -0.02(-2.89%)
May 23, 2019 0.7710 0.7990 0.7246 0.7517 67,210 -0.02(-1.99%)
May 22, 2019 0.7852 0.8300 0.7605 0.7670 64,834 -0.02(-2.32%)
May 21, 2019 0.8000 0.8500 0.7621 0.7852 262,312 +0.04(+4.69%)
May 20, 2019 0.7400 0.7800 0.7300 0.7500 91,777 -0.01(-1.32%)
May 17, 2019 0.7811 0.8200 0.7249 0.7600 226,400 -0.06(-7.00%)
May 16, 2019 0.8106 0.8300 0.7800 0.8172 149,367 -0.01(-1.54%)
May 15, 2019 0.8000 0.8500 0.7500 0.8300 253,242 +0.02(+2.47%)
May 14, 2019 0.8600 0.8600 0.8000 0.8100 380,272 -0.05(-5.81%)
May 13, 2019 0.8500 0.9000 0.8100 0.8600 946,991 +0.03(+3.33%)
May 10, 2019 0.8500 0.8700 0.8038 0.8323 196,300 -0.01(-0.92%)
May 09, 2019 0.8300 0.8500 0.8000 0.8400 112,835 +0.01(+1.20%)
May 08, 2019 0.7800 0.8500 0.7800 0.8300 123,907 +0.04(+5.06%)
May 07, 2019 0.8000 0.8494 0.7801 0.7900 256,393 -0.02(-2.12%)
May 06, 2019 0.7900 0.8150 0.7700 0.8071 71,088 +0.01(+1.39%)
May 03, 2019 0.7900 0.8000 0.7403 0.7960 107,200 +0.05(+6.06%)
May 02, 2019 0.7901 0.8079 0.7101 0.7505 350,821 -0.06(-7.23%)
May 01, 2019 0.8700 0.8700 0.7901 0.8090 228,503 -0.05(-5.93%)
Apr 30, 2019 0.8800 0.8900 0.8500 0.8600 159,712 +0.01(+0.89%)
Apr 29, 2019 0.8631 0.8790 0.8231 0.8524 79,749 +0.03(+3.56%)
Apr 26, 2019 0.9400 0.9400 0.8231 0.8231 242,900 -0.12(-12.27%)
Apr 25, 2019 0.9450 0.9450 0.9000 0.9382 40,687 +0.01(+0.88%)
Apr 24, 2019 0.9300 0.9500 0.8800 0.9300 256,327 -0.01(-1.06%)
Apr 23, 2019 0.9500 0.9500 0.9000 0.9400 164,123 +0.00(+0.00%)
Apr 22, 2019 0.9100 0.9400 0.9010 0.9400 87,807 +0.01(+1.06%)
Apr 18, 2019 0.9500 0.9500 0.9000 0.9301 61,300 -0.01(-1.05%)
Apr 17, 2019 0.9600 0.9800 0.9300 0.9400 53,593 -0.02(-2.08%)
Apr 16, 2019 0.9400 0.9700 0.9400 0.9600 121,483 +0.01(+1.05%)
Apr 15, 2019 0.9400 0.9500 0.9400 0.9500 80,749 +0.00(+0.00%)
Apr 12, 2019 0.9765 0.9765 0.9405 0.9500 90,500 -0.02(-2.06%)
Apr 11, 2019 1.000 1.000 0.9600 0.9700 181,561 -0.03(-3.00%)
Apr 10, 2019 0.9200 1.020 0.9200 1.000 411,136 +0.03(+3.31%)
Apr 09, 2019 0.9850 1.020 0.8623 0.9680 206,521 -0.01(-1.22%)
Apr 08, 2019 0.9800 1.000 0.9600 0.9800 279,939 +0.01(+0.74%)
Apr 05, 2019 1.060 1.060 0.9700 0.9728 447,000 -0.10(-9.08%)
Apr 04, 2019 1.040 1.100 1.040 1.070 309,531 +0.02(+1.90%)
Apr 03, 2019 1.110 1.150 0.9900 1.050 1,638,735 -0.02(-1.87%)
Apr 02, 2019 0.9226 1.240 0.9026 1.070 3,554,474 +0.18(+20.36%)
Apr 01, 2019 0.8800 0.8980 0.8600 0.8890 225,540 +0.04(+4.59%)
Mar 29, 2019 0.8600 0.8946 0.7830 0.8500 247,800 -0.05(-5.56%)
Mar 28, 2019 0.9000 0.9200 0.8800 0.9000 105,381 +0.00(+0.45%)
Mar 27, 2019 0.9100 0.9100 0.8783 0.8960 122,520 -0.01(-1.54%)
Mar 26, 2019 0.9157 0.9300 0.8700 0.9100 161,490 -0.01(-0.76%)
Mar 25, 2019 0.9500 0.9639 0.9000 0.9170 222,871 -0.04(-4.15%)
Mar 22, 2019 0.9820 1.000 0.9505 0.9567 72,900 -0.01(-1.37%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9700 117,091 -0.02(-2.02%)
Mar 20, 2019 1.030 1.040 0.9900 0.9900 95,273 -0.05(-4.81%)
Mar 19, 2019 1.030 1.050 1.000 1.040 85,945 +0.05(+5.05%)
Mar 18, 2019 0.9200 1.060 0.9200 0.9900 289,649 +0.04(+4.20%)
Mar 15, 2019 1.000 1.000 0.9201 0.9501 94,500 -0.01(-1.03%)
Mar 14, 2019 0.9700 1.010 0.9200 0.9600 165,109 +0.04(+4.35%)
Mar 13, 2019 0.9100 0.9700 0.9100 0.9200 124,658 +0.01(+1.10%)
Mar 12, 2019 1.010 1.020 0.9100 0.9100 299,842 -0.12(-11.65%)
Mar 11, 2019 1.020 1.050 1.010 1.030 118,933 +0.01(+0.98%)
Mar 08, 2019 1.030 1.050 1.020 1.020 43,500 -0.02(-1.92%)
Mar 07, 2019 1.020 1.050 1.020 1.040 61,906 +0.02(+1.96%)
Mar 06, 2019 1.050 1.080 1.000 1.020 88,331 -0.03(-2.86%)
Mar 05, 2019 1.040 1.060 1.010 1.050 109,888 +0.02(+1.94%)
Mar 04, 2019 1.050 1.070 1.010 1.030 127,711 -0.03(-2.83%)
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.