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%)
Mar 02, 2020 0.3500 0.3699 0.3500 0.3549 83,152 -0.02(-4.06%)
Feb 28, 2020 0.3791 0.3800 0.3500 0.3699 201,400 -0.01(-2.66%)
Feb 27, 2020 0.3885 0.3885 0.3650 0.3800 115,584 +0.01(+2.70%)
Feb 26, 2020 0.3900 0.3997 0.3600 0.3700 538,873 -0.02(-5.13%)
Feb 25, 2020 0.3900 0.4000 0.3600 0.3900 180,660 -0.01(-2.48%)
Feb 24, 2020 0.4000 0.4200 0.3900 0.3999 91,753 -0.00(-0.03%)
Feb 21, 2020 0.4090 0.4090 0.3902 0.4000 140,600 -0.00(-0.02%)
Feb 20, 2020 0.4007 0.4089 0.4000 0.4001 316,727 +0.00(+0.02%)
Feb 19, 2020 0.4200 0.4200 0.4000 0.4000 195,101 +0.00(+0.00%)
Feb 18, 2020 0.4100 0.4100 0.3827 0.4000 186,100 +0.01(+1.68%)
Feb 14, 2020 0.4200 0.4275 0.3920 0.3934 88,700 -0.02(-4.05%)
Feb 13, 2020 0.4300 0.4300 0.4100 0.4100 122,964 -0.00(-1.13%)
Feb 12, 2020 0.4052 0.4350 0.4020 0.4147 214,699 +0.01(+3.16%)
Feb 11, 2020 0.3900 0.4300 0.3806 0.4020 367,129 +0.00(+0.75%)
Feb 10, 2020 0.3873 0.4000 0.3800 0.3990 167,437 +0.02(+4.70%)
Feb 07, 2020 0.3800 0.3890 0.3800 0.3811 61,100 +0.00(+0.29%)
Feb 06, 2020 0.3800 0.3900 0.3800 0.3800 94,171 -0.01(-2.21%)
Feb 05, 2020 0.3800 0.3950 0.3800 0.3886 51,331 -0.00(-0.05%)
Feb 04, 2020 0.3720 0.3967 0.3706 0.3888 70,205 -0.00(-0.31%)
Feb 03, 2020 0.4000 0.4100 0.3900 0.3900 87,926 -0.00(-0.38%)
Jan 31, 2020 0.3913 0.4000 0.3850 0.3915 63,200 +0.00(+0.38%)
Jan 30, 2020 0.3700 0.4000 0.3700 0.3900 151,203 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4100 0.3700 0.3900 240,381 -0.01(-1.27%)
Jan 28, 2020 0.3855 0.4000 0.3811 0.3950 199,804 +0.02(+5.05%)
Jan 27, 2020 0.3891 0.3900 0.3700 0.3760 146,402 -0.01(-2.44%)
Jan 24, 2020 0.3510 0.3890 0.3510 0.3854 244,400 +0.01(+2.75%)
Jan 23, 2020 0.3600 0.3800 0.3531 0.3751 139,448 +0.01(+1.43%)
Jan 22, 2020 0.3800 0.3808 0.3500 0.3698 472,913 -0.01(-2.68%)
Jan 21, 2020 0.4200 0.4200 0.3700 0.3800 451,816 -0.04(-9.78%)
Jan 17, 2020 0.4311 0.4400 0.4113 0.4212 104,500 -0.01(-2.05%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4300 71,652 +0.00(+0.00%)
Jan 15, 2020 0.4305 0.4400 0.4300 0.4300 180,670 -0.00(-0.92%)
Jan 14, 2020 0.4310 0.4500 0.4215 0.4340 220,860 -0.01(-1.34%)
Jan 13, 2020 0.4449 0.4482 0.4300 0.4399 52,338 +0.00(+0.62%)
Jan 10, 2020 0.4760 0.4760 0.4010 0.4372 172,500 -0.02(-4.96%)
Jan 09, 2020 0.4700 0.4800 0.4529 0.4600 110,209 -0.01(-2.13%)
Jan 08, 2020 0.4700 0.4900 0.4411 0.4700 152,020 +0.01(+2.17%)
Jan 07, 2020 0.4600 0.4738 0.4210 0.4600 177,854 +0.02(+4.81%)
Jan 06, 2020 0.4502 0.4700 0.4300 0.4389 111,092 -0.01(-2.47%)
Jan 03, 2020 0.4700 0.4800 0.4329 0.4500 155,200 -0.01(-1.12%)
Jan 02, 2020 0.4600 0.4600 0.4500 0.4551 73,898 +0.01(+1.11%)
Dec 31, 2019 0.4700 0.4700 0.4249 0.4501 241,200 +0.00(+0.04%)
Dec 30, 2019 0.4700 0.5000 0.4349 0.4499 129,986 -0.03(-6.27%)
Dec 27, 2019 0.4950 0.5099 0.4701 0.4800 96,200 -0.02(-3.03%)
Dec 26, 2019 0.5050 0.5100 0.4922 0.4950 82,253 +0.00(+0.10%)
Dec 24, 2019 0.5000 0.5098 0.4905 0.4945 49,800 -0.01(-1.10%)
Dec 23, 2019 0.5000 0.5100 0.4900 0.5000 163,587 -0.01(-0.99%)
Dec 20, 2019 0.5001 0.5100 0.5000 0.5050 43,700 -0.01(-0.98%)
Dec 19, 2019 0.4902 0.5202 0.4902 0.5100 119,992 +0.00(+0.06%)
Dec 18, 2019 0.5000 0.5100 0.4903 0.5097 193,464 +0.01(+1.94%)
Dec 17, 2019 0.5015 0.5093 0.4900 0.5000 178,012 -0.01(-1.30%)
Dec 16, 2019 0.5003 0.5150 0.4906 0.5066 115,030 -0.00(-0.41%)
Dec 13, 2019 0.5100 0.5300 0.4806 0.5087 192,000 +0.00(+0.97%)
Dec 12, 2019 0.4800 0.5040 0.4800 0.5038 114,597 +0.00(+0.76%)
Dec 11, 2019 0.5100 0.5100 0.4910 0.5000 137,105 -0.01(-1.46%)
Dec 10, 2019 0.4800 0.5100 0.4800 0.5074 113,536 +0.01(+1.48%)
Dec 09, 2019 0.5000 0.5100 0.4800 0.5000 117,144 +0.02(+3.31%)
Dec 06, 2019 0.4843 0.5000 0.4748 0.4840 182,000 -0.01(-1.22%)
Dec 05, 2019 0.5078 0.5081 0.4900 0.4900 127,527 -0.01(-2.00%)
Dec 04, 2019 0.5000 0.5200 0.4965 0.5000 107,311 +0.00(+0.85%)
Dec 03, 2019 0.5040 0.5200 0.4902 0.4958 87,682 -0.01(-2.77%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.5099 162,208 -0.01(-2.28%)
Nov 29, 2019 0.5000 0.5400 0.4930 0.5218 50,500 +0.02(+3.72%)
Nov 27, 2019 0.5000 0.5210 0.4950 0.5031 133,300 +0.00(+0.22%)
Nov 26, 2019 0.5100 0.5300 0.4811 0.5020 143,432 -0.03(-6.34%)
Nov 25, 2019 0.5440 0.5440 0.5111 0.5360 75,768 -0.01(-2.63%)
Nov 22, 2019 0.5500 0.5700 0.5427 0.5505 207,600 +0.01(+1.94%)
Nov 21, 2019 0.5200 0.5700 0.4800 0.5400 369,472 +0.05(+10.43%)
Nov 20, 2019 0.4530 0.5198 0.4511 0.4890 488,101 +0.04(+8.67%)
Nov 19, 2019 0.4400 0.4600 0.4300 0.4500 59,229 -0.00(-0.33%)
Nov 18, 2019 0.4500 0.4600 0.4234 0.4515 194,758 -0.01(-1.83%)
Nov 15, 2019 0.4550 0.4600 0.4230 0.4599 204,400 +0.04(+9.16%)
Nov 14, 2019 0.4105 0.4286 0.4105 0.4213 55,148 +0.00(+0.05%)
Nov 13, 2019 0.4100 0.4240 0.4100 0.4211 66,276 +0.00(+0.26%)
Nov 12, 2019 0.4000 0.4400 0.4000 0.4200 155,643 -0.00(-0.38%)
Nov 11, 2019 0.4609 0.4609 0.4182 0.4216 70,206 -0.02(-3.96%)
Nov 08, 2019 0.4200 0.4400 0.4051 0.4390 70,700 +0.02(+4.52%)
Nov 07, 2019 0.4349 0.4399 0.3826 0.4200 114,717 -0.02(-3.45%)
Nov 06, 2019 0.4059 0.4390 0.3710 0.4350 424,995 +0.02(+3.57%)
Nov 05, 2019 0.4600 0.4700 0.4000 0.4200 353,659 -0.05(-9.68%)
Nov 04, 2019 0.4772 0.4772 0.4516 0.4650 92,913 -0.01(-2.56%)
Nov 01, 2019 0.4900 0.4990 0.4500 0.4772 122,200 -0.00(-0.58%)
Oct 31, 2019 0.4764 0.4990 0.4701 0.4800 64,308 -0.02(-4.36%)
Oct 30, 2019 0.4870 0.5019 0.4453 0.5019 136,170 +0.01(+1.39%)
Oct 29, 2019 0.5320 0.5321 0.4251 0.4950 224,342 -0.01(-1.32%)
Oct 28, 2019 0.5042 0.5400 0.4850 0.5016 271,631 +0.03(+6.70%)
Oct 25, 2019 0.4729 0.5000 0.4555 0.4701 208,400 +0.01(+2.15%)
Oct 24, 2019 0.5000 0.5000 0.4542 0.4602 89,965 -0.02(-4.18%)
Oct 23, 2019 0.4754 0.4980 0.4555 0.4803 95,359 +0.00(+1.03%)
Oct 22, 2019 0.5063 0.5063 0.4700 0.4754 74,308 -0.01(-2.98%)
Oct 21, 2019 0.4800 0.5200 0.4500 0.4900 111,593 +0.03(+6.52%)
Oct 18, 2019 0.4963 0.5225 0.4501 0.4600 101,100 -0.02(-4.39%)
Oct 17, 2019 0.4966 0.4990 0.4200 0.4811 278,321 +0.00(+0.00%)
Oct 16, 2019 0.5200 0.5290 0.4811 0.4811 165,031 -0.03(-6.55%)
Oct 15, 2019 0.5310 0.5499 0.5100 0.5148 118,362 -0.02(-2.87%)
Oct 14, 2019 0.5300 0.5400 0.5200 0.5300 113,611 -0.01(-1.32%)
Oct 11, 2019 0.5244 0.5600 0.5101 0.5371 92,900 -0.00(-0.54%)
Oct 10, 2019 0.5700 0.5700 0.5300 0.5400 35,371 -0.01(-1.82%)
Oct 09, 2019 0.5100 0.5700 0.5100 0.5500 204,890 +0.03(+5.53%)
Oct 08, 2019 0.5575 0.5700 0.5110 0.5212 88,287 -0.05(-9.04%)
Oct 07, 2019 0.5757 0.6000 0.5602 0.5730 98,876 -0.01(-1.17%)
Oct 04, 2019 0.5649 0.5900 0.5310 0.5798 84,000 +0.02(+3.54%)
Oct 03, 2019 0.5400 0.5800 0.5200 0.5600 134,120 +0.00(+0.00%)
Oct 02, 2019 0.5510 0.5699 0.5321 0.5600 113,960 +0.00(+0.00%)
Oct 01, 2019 0.5100 0.5800 0.5100 0.5600 293,414 +0.03(+5.66%)
Sep 30, 2019 0.5000 0.5700 0.5000 0.5300 299,606 -0.02(-2.75%)
Sep 27, 2019 0.6000 0.6300 0.5010 0.5450 592,300 -0.05(-8.40%)
Sep 26, 2019 0.6200 0.6400 0.5950 0.5950 196,287 -0.05(-7.03%)
Sep 25, 2019 0.6400 0.6500 0.5515 0.6400 925,897 -0.01(-1.54%)
Sep 24, 2019 0.4800 0.6800 0.4800 0.6500 1,623,037 +0.18(+38.30%)
Sep 23, 2019 0.4700 0.4800 0.4600 0.4700 73,413 +0.00(+0.00%)
Sep 20, 2019 0.4300 0.4700 0.4300 0.4700 230,200 +0.02(+5.05%)
Sep 19, 2019 0.4699 0.4699 0.4450 0.4474 172,505 -0.00(-0.58%)
Sep 18, 2019 0.4699 0.4699 0.4401 0.4500 97,045 -0.00(-0.07%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4503 269,823 +0.00(+0.04%)
Sep 16, 2019 0.4100 0.4799 0.3800 0.4501 636,203 +0.05(+12.33%)
Sep 13, 2019 0.3980 0.4150 0.3980 0.4007 47,500 +0.00(+0.15%)
Sep 12, 2019 0.3950 0.4200 0.3908 0.4001 24,298 -0.01(-2.10%)
Sep 11, 2019 0.4200 0.4200 0.3951 0.4087 60,503 +0.01(+3.31%)
Sep 10, 2019 0.4000 0.4120 0.3930 0.3956 75,443 -0.01(-3.51%)
Sep 09, 2019 0.4000 0.4100 0.3900 0.4100 91,004 +0.01(+2.50%)
Sep 06, 2019 0.3950 0.4055 0.3800 0.4000 56,600 +0.00(+0.00%)
Sep 05, 2019 0.3800 0.4000 0.3700 0.4000 85,732 +0.02(+5.96%)
Sep 04, 2019 0.4033 0.4055 0.3702 0.3775 85,214 -0.02(-5.08%)
Sep 03, 2019 0.4115 0.4149 0.3900 0.3977 113,833 -0.01(-3.38%)
Aug 30, 2019 0.4352 0.4500 0.4035 0.4116 191,200 -0.02(-4.28%)
Aug 29, 2019 0.4000 0.4500 0.4000 0.4300 199,350 +0.02(+4.29%)
Aug 28, 2019 0.4408 0.4500 0.4000 0.4123 221,786 -0.01(-1.81%)
Aug 27, 2019 0.4200 0.4800 0.3825 0.4199 512,750 +0.03(+7.67%)
Aug 26, 2019 0.3600 0.4000 0.3500 0.3900 312,080 +0.04(+11.43%)
Aug 23, 2019 0.3115 0.3600 0.3071 0.3500 158,500 +0.01(+2.82%)
Aug 22, 2019 0.3300 0.3550 0.3290 0.3404 235,707 +0.01(+2.96%)
Aug 21, 2019 0.3200 0.3600 0.3120 0.3306 153,055 +0.00(+0.18%)
Aug 20, 2019 0.3650 0.3650 0.2529 0.3300 1,234,644 -0.02(-5.71%)
Aug 19, 2019 0.3832 0.3854 0.3250 0.3500 242,933 -0.02(-5.41%)
Aug 16, 2019 0.3901 0.4089 0.3120 0.3700 508,400 -0.03(-6.35%)
Aug 15, 2019 0.4225 0.4399 0.3901 0.3951 197,843 -0.03(-8.09%)
Aug 14, 2019 0.4301 0.4399 0.4032 0.4299 172,070 +0.01(+2.36%)
Aug 13, 2019 0.4100 0.4600 0.4000 0.4200 606,987 +0.01(+2.24%)
Aug 12, 2019 0.4151 0.4301 0.4005 0.4108 366,856 +0.01(+2.09%)
Aug 09, 2019 0.4200 0.4390 0.3912 0.4024 130,500 -0.02(-4.19%)
Aug 08, 2019 0.4095 0.4499 0.3850 0.4200 543,019 +0.02(+4.95%)
Aug 07, 2019 0.3990 0.4200 0.3700 0.4002 2,540,958 +0.02(+5.32%)
Aug 06, 2019 0.4400 0.4400 0.3600 0.3800 401,431 -0.05(-11.63%)
Aug 05, 2019 0.4500 0.4500 0.4300 0.4300 109,352 -0.02(-4.40%)
Aug 02, 2019 0.4701 0.4701 0.4410 0.4498 190,400 -0.01(-1.53%)
Aug 01, 2019 0.4830 0.5040 0.4500 0.4568 348,243 -0.00(-0.70%)
Jul 31, 2019 0.4651 0.4995 0.4600 0.4600 532,628 -0.02(-3.56%)
Jul 30, 2019 0.4896 0.5000 0.4612 0.4770 270,058 -0.00(-0.63%)
Jul 29, 2019 0.5130 0.5500 0.4700 0.4800 284,653 -0.02(-4.53%)
Jul 26, 2019 0.5500 0.5671 0.4905 0.5028 307,900 -0.04(-6.89%)
Jul 25, 2019 0.5400 0.5800 0.5100 0.5400 538,599 -0.02(-3.59%)
Jul 24, 2019 0.6100 0.6100 0.5401 0.5601 262,250 -0.04(-6.65%)
Jul 23, 2019 0.6200 0.6397 0.5802 0.6000 108,400 -0.01(-2.04%)
Jul 22, 2019 0.6400 0.6500 0.5855 0.6125 154,711 -0.03(-5.04%)
Jul 19, 2019 0.6300 0.6500 0.6300 0.6450 80,700 +0.01(+0.78%)
Jul 18, 2019 0.6700 0.7100 0.6400 0.6400 156,699 -0.04(-5.19%)
Jul 17, 2019 0.6965 0.7287 0.6530 0.6750 186,950 -0.02(-3.09%)
Jul 16, 2019 0.7300 0.7400 0.6810 0.6965 104,048 -0.01(-1.22%)
Jul 15, 2019 0.6950 0.7340 0.6900 0.7051 58,483 -0.01(-1.11%)
Jul 12, 2019 0.7350 0.7350 0.6797 0.7130 79,800 -0.01(-0.97%)
Jul 11, 2019 0.6900 0.7300 0.6800 0.7200 135,205 +0.04(+5.88%)
Jul 10, 2019 0.7500 0.7900 0.6500 0.6800 348,491 -0.07(-9.21%)
Jul 09, 2019 0.7410 0.8000 0.7400 0.7490 158,000 +0.03(+4.03%)
Jul 08, 2019 0.7000 0.7500 0.7000 0.7200 99,170 +0.02(+2.49%)
Jul 05, 2019 0.7200 0.7394 0.7021 0.7025 76,400 -0.02(-2.43%)
Jul 03, 2019 0.7565 0.7700 0.7110 0.7200 89,200 -0.03(-3.87%)
Jul 02, 2019 0.7600 0.7600 0.7110 0.7490 83,191 -0.00(-0.13%)
Jul 01, 2019 0.7600 0.7700 0.7300 0.7500 98,262 +0.01(+1.56%)
Jun 28, 2019 0.7400 0.7790 0.7000 0.7385 315,700 -0.02(-2.83%)
Jun 27, 2019 0.8100 0.8200 0.7500 0.7600 680,974 -0.13(-14.91%)
Jun 26, 2019 0.7630 0.9600 0.7610 0.8932 2,078,438 +0.13(+17.37%)
Jun 25, 2019 0.7710 0.8180 0.7510 0.7610 105,317 +0.00(+0.07%)
Jun 24, 2019 0.8000 0.8400 0.7500 0.7605 326,433 -0.03(-3.73%)
Jun 21, 2019 0.8000 0.8200 0.7632 0.7900 298,700 +0.02(+2.60%)
Jun 20, 2019 0.7500 0.8200 0.7400 0.7700 302,877 +0.02(+2.67%)
Jun 19, 2019 0.6900 0.7900 0.6700 0.7500 361,976 +0.07(+10.29%)
Jun 18, 2019 0.6400 0.7000 0.6400 0.6800 126,916 +0.02(+3.34%)
Jun 17, 2019 0.6600 0.6874 0.6500 0.6580 68,678 -0.02(-2.36%)
Jun 14, 2019 0.6900 0.7200 0.6633 0.6739 153,400 +0.01(+1.02%)
Jun 13, 2019 0.6900 0.7200 0.6500 0.6671 51,749 +0.01(+1.08%)
Jun 12, 2019 0.6300 0.6900 0.6200 0.6600 101,022 +0.03(+4.76%)
Jun 11, 2019 0.6100 0.6400 0.6100 0.6300 90,632 +0.01(+0.98%)
Jun 10, 2019 0.6232 0.6600 0.6100 0.6239 84,442 +0.02(+3.81%)
Jun 07, 2019 0.6200 0.7000 0.5820 0.6010 262,100 -0.04(-6.82%)
Jun 06, 2019 0.6500 0.6700 0.6300 0.6450 60,813 -0.01(-0.77%)
Jun 05, 2019 0.6500 0.7100 0.6300 0.6500 108,693 -0.02(-2.69%)
Jun 04, 2019 0.6631 0.6800 0.6510 0.6680 59,666 -0.01(-1.76%)
Jun 03, 2019 0.6600 0.6900 0.6500 0.6800 88,876 +0.02(+2.81%)
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%)
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.