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 (%)
Nov 30, 2020 0.3770 0.4370 0.3770 0.4201 4,986,693 +0.05(+12.84%)
Nov 27, 2020 0.3819 0.3819 0.3573 0.3723 766,800 +0.00(+0.87%)
Nov 25, 2020 0.3779 0.3779 0.3623 0.3691 771,700 -0.01(-2.35%)
Nov 24, 2020 0.4100 0.4100 0.3551 0.3780 3,056,322 -0.02(-5.62%)
Nov 23, 2020 0.3600 0.4120 0.3525 0.4005 6,023,523 +0.04(+11.56%)
Nov 20, 2020 0.3686 0.3900 0.3521 0.3590 3,679,900 -0.00(-0.28%)
Nov 19, 2020 0.3558 0.3749 0.3520 0.3600 1,620,882 +0.00(+0.81%)
Nov 18, 2020 0.3800 0.3990 0.3500 0.3571 4,817,713 -0.05(-12.48%)
Nov 17, 2020 0.3151 0.4089 0.3141 0.4080 12,140,112 +0.09(+29.89%)
Nov 16, 2020 0.3200 0.3299 0.3102 0.3141 1,576,040 -0.00(-0.44%)
Nov 13, 2020 0.3300 0.3300 0.3000 0.3155 1,548,700 -0.01(-1.90%)
Nov 12, 2020 0.3300 0.3377 0.3181 0.3216 883,142 -0.01(-2.55%)
Nov 11, 2020 0.3200 0.3400 0.3100 0.3300 2,181,375 +0.01(+2.33%)
Nov 10, 2020 0.3257 0.3277 0.3054 0.3225 1,052,065 -0.00(-0.34%)
Nov 09, 2020 0.3250 0.3399 0.2985 0.3236 2,669,431 -0.03(-7.49%)
Nov 06, 2020 0.3700 0.3740 0.3400 0.3498 2,142,200 -0.03(-7.95%)
Nov 05, 2020 0.4000 0.4400 0.3700 0.3800 5,614,671 -0.01(-2.54%)
Nov 04, 2020 0.3763 0.4215 0.3700 0.3899 4,743,888 +0.02(+5.49%)
Nov 03, 2020 0.3581 0.3817 0.3503 0.3696 2,091,117 +0.02(+5.00%)
Nov 02, 2020 0.3700 0.3825 0.3411 0.3520 1,758,327 -0.03(-7.97%)
Oct 30, 2020 0.4012 0.4012 0.3600 0.3825 1,530,000 -0.02(-4.71%)
Oct 29, 2020 0.3886 0.4285 0.3807 0.4014 2,068,466 -0.01(-2.76%)
Oct 28, 2020 0.4329 0.4414 0.4009 0.4128 1,916,588 -0.06(-12.17%)
Oct 27, 2020 0.4300 0.4900 0.4100 0.4700 5,050,267 +0.05(+11.90%)
Oct 26, 2020 0.4700 0.4800 0.3600 0.4200 5,298,573 -0.06(-12.83%)
Oct 23, 2020 0.4847 0.5000 0.4700 0.4818 2,387,500 -0.04(-6.95%)
Oct 22, 2020 0.4889 0.5300 0.4510 0.5178 11,504,722 +0.02(+3.56%)
Oct 21, 2020 0.4300 0.5500 0.4100 0.5000 20,010,436 +0.08(+20.05%)
Oct 20, 2020 0.3720 0.4165 0.3616 0.4165 2,963,014 +0.06(+15.82%)
Oct 19, 2020 0.3600 0.3900 0.3458 0.3596 1,313,869 +0.00(+0.45%)
Oct 16, 2020 0.3480 0.3700 0.3320 0.3580 622,500 +0.00(+0.11%)
Oct 15, 2020 0.3210 0.3679 0.3210 0.3576 1,130,788 +0.01(+3.65%)
Oct 14, 2020 0.3674 0.3800 0.3261 0.3450 3,309,265 -0.05(-13.40%)
Oct 13, 2020 0.4010 0.4700 0.3700 0.3984 15,083,384 +0.07(+20.73%)
Oct 12, 2020 0.3200 0.3600 0.3100 0.3300 6,696,964 +0.00(+1.23%)
Oct 09, 2020 0.3400 0.3604 0.3251 0.3260 768,400 -0.02(-5.78%)
Oct 08, 2020 0.3200 0.3800 0.3100 0.3460 3,507,814 +0.03(+8.84%)
Oct 07, 2020 0.3160 0.3189 0.3000 0.3179 527,830 -0.00(-0.66%)
Oct 06, 2020 0.3000 0.3200 0.2900 0.3200 620,918 -0.00(-0.96%)
Oct 05, 2020 0.3200 0.3273 0.3130 0.3231 400,628 +0.00(+1.22%)
Oct 02, 2020 0.3300 0.3350 0.3120 0.3192 308,700 -0.01(-3.36%)
Oct 01, 2020 0.3500 0.3500 0.3159 0.3303 415,842 -0.01(-2.85%)
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%)
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.