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%)
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.