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, 2020 0.3400 0.3500 0.3300 0.3400 526,079 +0.00(+0.00%)
Sep 29, 2020 0.3400 0.3400 0.3300 0.3400 136,848 +0.00(+0.00%)
Sep 28, 2020 0.3400 0.3500 0.3300 0.3400 334,123 -0.01(-2.55%)
Sep 25, 2020 0.3373 0.3700 0.3231 0.3489 1,646,500 +0.02(+6.34%)
Sep 24, 2020 0.3400 0.3400 0.3200 0.3281 600,557 -0.01(-3.50%)
Sep 23, 2020 0.3600 0.3600 0.3300 0.3400 290,603 -0.01(-3.13%)
Sep 22, 2020 0.3600 0.3799 0.3500 0.3510 323,900 -0.00(-1.27%)
Sep 21, 2020 0.3317 0.3800 0.3317 0.3555 804,498 +0.02(+5.71%)
Sep 18, 2020 0.3700 0.3799 0.3363 0.3363 421,400 -0.03(-9.11%)
Sep 17, 2020 0.3800 0.3800 0.3600 0.3700 321,970 -0.01(-3.72%)
Sep 16, 2020 0.3797 0.3857 0.3658 0.3843 649,840 +0.02(+5.40%)
Sep 15, 2020 0.3445 0.3699 0.3410 0.3646 487,217 +0.03(+8.00%)
Sep 14, 2020 0.3300 0.3593 0.3130 0.3376 849,766 +0.01(+3.91%)
Sep 11, 2020 0.3400 0.3419 0.3102 0.3249 534,100 -0.01(-3.01%)
Sep 10, 2020 0.3227 0.3365 0.3200 0.3350 423,573 +0.01(+2.76%)
Sep 09, 2020 0.3253 0.3289 0.3142 0.3260 332,331 +0.00(+0.56%)
Sep 08, 2020 0.3300 0.3405 0.3130 0.3242 503,594 -0.02(-5.34%)
Sep 04, 2020 0.3300 0.3469 0.3120 0.3425 513,900 +0.01(+1.90%)
Sep 03, 2020 0.3436 0.3436 0.3259 0.3361 637,697 -0.01(-3.97%)
Sep 02, 2020 0.3600 0.3700 0.3400 0.3500 1,052,127 -0.03(-6.69%)
Sep 01, 2020 0.3800 0.3898 0.3500 0.3751 1,926,753 -0.01(-2.82%)
Aug 31, 2020 0.4012 0.4100 0.3738 0.3860 1,579,319 -0.03(-7.68%)
Aug 28, 2020 0.4200 0.4400 0.4051 0.4181 1,941,900 -0.00(-0.45%)
Aug 27, 2020 0.4200 0.4300 0.4200 0.4200 857,502 +0.00(+0.00%)
Aug 26, 2020 0.4175 0.4300 0.4175 0.4200 837,325 -0.01(-2.33%)
Aug 25, 2020 0.4300 0.4400 0.4200 0.4300 960,911 +0.01(+2.36%)
Aug 24, 2020 0.4300 0.4450 0.4151 0.4201 1,253,864 -0.01(-3.34%)
Aug 21, 2020 0.4191 0.4550 0.4180 0.4346 2,165,900 +0.01(+3.08%)
Aug 20, 2020 0.4200 0.4348 0.4050 0.4216 1,937,187 -0.00(-0.78%)
Aug 19, 2020 0.4720 0.4788 0.4201 0.4249 2,773,254 -0.06(-11.48%)
Aug 18, 2020 0.5100 0.5100 0.4700 0.4800 3,128,379 -0.04(-7.69%)
Aug 17, 2020 0.5200 0.5400 0.5000 0.5200 4,123,226 +0.01(+0.99%)
Aug 14, 2020 0.5100 0.5443 0.5000 0.5149 4,076,000 +0.01(+2.98%)
Aug 13, 2020 0.5200 0.5300 0.4900 0.5000 4,537,961 -0.06(-10.47%)
Aug 12, 2020 0.5000 0.5650 0.4850 0.5585 3,115,048 +0.06(+11.70%)
Aug 11, 2020 0.5200 0.5200 0.4800 0.5000 2,630,445 -0.03(-6.02%)
Aug 10, 2020 0.5693 0.5800 0.5215 0.5320 3,034,277 -0.02(-3.18%)
Aug 07, 2020 0.5500 0.5780 0.5200 0.5495 8,124,700 -0.14(-20.36%)
Aug 06, 2020 0.6900 0.7700 0.6500 0.6900 11,185,750 -0.08(-10.39%)
Aug 05, 2020 0.6800 0.7900 0.6200 0.7700 27,887,644 +0.18(+31.31%)
Aug 04, 2020 0.6201 0.6201 0.5410 0.5864 10,626,062 -0.07(-11.15%)
Aug 03, 2020 0.5205 0.7290 0.4980 0.6600 39,405,544 +0.17(+35.52%)
Jul 31, 2020 0.4550 0.5400 0.4400 0.4870 6,317,400 +0.03(+5.87%)
Jul 30, 2020 0.4500 0.4800 0.4400 0.4600 2,015,258 -0.03(-6.01%)
Jul 29, 2020 0.4615 0.5114 0.4451 0.4894 6,656,732 -0.02(-4.04%)
Jul 28, 2020 0.5400 0.6500 0.5000 0.5100 30,694,644 -0.13(-20.31%)
Jul 27, 2020 0.4400 0.5100 0.4300 0.6400 14,043,867 +0.21(+47.47%)
Jul 24, 2020 0.4218 0.4600 0.4002 0.4340 1,719,300 -0.00(-0.66%)
Jul 23, 2020 0.4500 0.4790 0.4301 0.4369 1,993,038 -0.00(-0.70%)
Jul 22, 2020 0.4100 0.4600 0.4100 0.4400 2,456,783 +0.01(+1.73%)
Jul 21, 2020 0.4399 0.4399 0.4032 0.4325 1,178,628 -0.00(-0.25%)
Jul 20, 2020 0.4210 0.4398 0.4210 0.4336 827,977 -0.00(-0.18%)
Jul 17, 2020 0.4300 0.4400 0.4120 0.4344 2,063,500 -0.04(-7.57%)
Jul 16, 2020 0.4900 0.5100 0.4400 0.4700 7,816,529 +0.04(+9.30%)
Jul 15, 2020 0.3900 0.4400 0.3900 0.4300 1,890,161 +0.03(+8.37%)
Jul 14, 2020 0.4200 0.4200 0.3888 0.3968 1,253,499 -0.02(-5.86%)
Jul 13, 2020 0.4600 0.4600 0.4200 0.4215 1,354,793 -0.04(-8.83%)
Jul 10, 2020 0.4550 0.4800 0.4550 0.4623 797,500 -0.01(-1.55%)
Jul 09, 2020 0.4970 0.4970 0.4510 0.4696 1,039,353 -0.00(-0.09%)
Jul 08, 2020 0.4900 0.4900 0.4600 0.4700 1,744,867 -0.03(-6.58%)
Jul 07, 2020 0.4910 0.5257 0.4900 0.5031 1,911,644 -0.02(-4.30%)
Jul 06, 2020 0.5790 0.5795 0.5201 0.5257 4,543,289 -0.06(-10.31%)
Jul 02, 2020 0.8100 0.8890 0.5751 0.5861 44,397,004 +0.06(+10.58%)
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.