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 31, 2020 0.3600 0.4300 0.3100 0.3500 439,688 -0.00(-0.57%)
Mar 30, 2020 0.3440 0.3800 0.3401 0.3520 70,765 -0.01(-2.22%)
Mar 27, 2020 0.3890 0.3900 0.3410 0.3600 129,500 -0.02(-4.64%)
Mar 26, 2020 0.3400 0.3896 0.3400 0.3775 169,702 +0.04(+11.03%)
Mar 25, 2020 0.3500 0.3600 0.3100 0.3400 151,430 -0.01(-2.86%)
Mar 24, 2020 0.3300 0.3500 0.3000 0.3500 256,421 +0.03(+10.94%)
Mar 23, 2020 0.3000 0.3400 0.2900 0.3155 95,691 +0.03(+8.79%)
Mar 20, 2020 0.3100 0.3400 0.2900 0.2900 511,000 +0.00(+0.00%)
Mar 19, 2020 0.2900 0.3000 0.2800 0.2900 254,088 +0.01(+3.39%)
Mar 18, 2020 0.2800 0.3200 0.2601 0.2805 160,432 +0.00(+0.18%)
Mar 17, 2020 0.2850 0.2850 0.2230 0.2800 197,319 +0.00(+0.00%)
Mar 16, 2020 0.2301 0.3000 0.2301 0.2800 216,800 -0.05(-15.15%)
Mar 13, 2020 0.3000 0.3300 0.2650 0.3300 427,500 +0.09(+37.50%)
Mar 12, 2020 0.2100 0.3000 0.2100 0.2400 206,564 -0.07(-22.58%)
Mar 11, 2020 0.3400 0.3400 0.3000 0.3100 116,087 -0.02(-6.54%)
Mar 10, 2020 0.3503 0.3600 0.3314 0.3317 96,023 -0.01(-3.86%)
Mar 09, 2020 0.3450 0.3600 0.3390 0.3450 147,164 -0.03(-6.76%)
Mar 06, 2020 0.3790 0.3790 0.3300 0.3700 166,500 -0.01(-2.63%)
Mar 05, 2020 0.3500 0.3800 0.3498 0.3800 126,374 +0.03(+8.57%)
Mar 04, 2020 0.3650 0.3800 0.3500 0.3500 204,470 -0.01(-1.41%)
Mar 03, 2020 0.3500 0.3700 0.3500 0.3550 112,480 +0.00(+0.03%)
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.