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 (%)
Apr 28, 2017 1.690 1.720 1.600 1.630 102,249 -0.05(-2.98%)
Apr 27, 2017 1.690 1.690 1.650 1.680 64,383 -0.02(-1.00%)
Apr 26, 2017 1.700 1.700 1.632 1.697 66,590 +0.03(+1.62%)
Apr 25, 2017 1.730 1.730 1.660 1.670 50,007 -0.01(-0.60%)
Apr 24, 2017 1.730 1.730 1.670 1.680 33,425 +0.03(+1.71%)
Apr 21, 2017 1.700 1.729 1.630 1.652 78,699 -0.02(-1.10%)
Apr 20, 2017 1.750 1.750 1.580 1.670 198,959 +0.09(+5.70%)
Apr 19, 2017 1.550 1.650 1.490 1.580 103,080 +0.02(+1.28%)
Apr 18, 2017 1.580 1.580 1.550 1.560 67,022 -0.06(-3.70%)
Apr 17, 2017 1.600 1.650 1.440 1.620 235,370 +0.02(+1.25%)
Apr 13, 2017 1.620 1.734 1.510 1.600 103,071 -0.04(-2.44%)
Apr 12, 2017 1.680 1.880 1.600 1.640 392,374 -0.04(-2.38%)
Apr 11, 2017 1.770 1.770 1.700 1.680 66,201 -0.01(-0.59%)
Apr 10, 2017 1.760 1.796 1.600 1.690 166,427 -0.03(-1.74%)
Apr 07, 2017 2.350 2.600 1.620 1.720 1,740,699 -0.37(-17.74%)
Apr 06, 2017 2.100 2.240 2.050 2.091 315,999 +0.03(+1.50%)
Apr 05, 2017 1.820 2.080 1.820 2.060 378,084 +0.23(+12.57%)
Apr 04, 2017 1.940 1.940 1.710 1.830 88,039 -0.02(-1.08%)
Apr 03, 2017 1.870 1.880 1.797 1.850 45,956 +0.00(+0.00%)
Mar 31, 2017 1.960 1.960 1.810 1.850 98,205 -0.02(-1.07%)
Mar 30, 2017 1.890 1.950 1.811 1.870 74,667 +0.00(+0.00%)
Mar 29, 2017 1.860 1.990 1.820 1.870 94,856 -0.03(-1.58%)
Mar 28, 2017 2.050 2.100 1.770 1.900 171,326 -0.04(-2.07%)
Mar 27, 2017 1.850 2.150 1.740 1.940 549,040 +0.22(+12.80%)
Mar 24, 2017 1.660 1.740 1.660 1.720 36,773 +0.05(+2.99%)
Mar 23, 2017 1.750 1.750 1.670 1.670 32,067 -0.08(-4.57%)
Mar 22, 2017 1.790 1.798 1.720 1.750 27,054 -0.05(-2.78%)
Mar 21, 2017 1.850 1.850 1.740 1.800 32,181 -0.05(-2.70%)
Mar 20, 2017 1.910 1.930 1.850 1.850 22,974 -0.04(-2.12%)
Mar 17, 2017 1.780 1.890 1.780 1.890 25,889 +0.11(+6.18%)
Mar 16, 2017 1.740 1.809 1.730 1.780 23,341 +0.05(+3.19%)
Mar 15, 2017 1.880 1.944 1.700 1.725 69,410 -0.13(-7.25%)
Mar 14, 2017 1.900 1.906 1.840 1.860 53,190 -0.05(-2.63%)
Mar 13, 2017 2.020 2.030 1.886 1.910 34,432 -0.09(-4.50%)
Mar 10, 2017 2.030 2.077 2.000 2.000 71,108 +0.00(+0.00%)
Mar 09, 2017 2.000 2.090 2.000 2.000 25,574 +0.03(+1.52%)
Mar 08, 2017 2.000 2.005 1.970 1.970 23,877 -0.01(-0.42%)
Mar 07, 2017 1.990 2.050 1.970 1.978 61,000 -0.02(-1.08%)
Mar 06, 2017 1.900 2.150 1.900 2.000 291,282 +0.17(+9.29%)
Mar 03, 2017 1.880 2.028 1.810 1.830 83,108 -0.03(-1.36%)
Mar 02, 2017 2.120 2.128 1.840 1.855 144,254 -0.29(-13.71%)
Mar 01, 2017 2.140 2.169 2.100 2.150 65,517 +0.05(+2.38%)
Feb 28, 2017 2.150 2.150 2.100 2.100 21,537 -0.05(-2.33%)
Feb 27, 2017 2.120 2.180 2.110 2.150 41,370 +0.04(+1.90%)
Feb 24, 2017 2.150 2.218 2.050 2.110 49,936 -0.01(-0.47%)
Feb 23, 2017 2.390 2.390 2.070 2.120 161,046 -0.20(-8.62%)
Feb 22, 2017 2.420 2.420 2.300 2.320 89,006 -0.04(-1.69%)
Feb 21, 2017 2.450 2.450 2.340 2.360 46,626 -0.02(-1.00%)
Feb 17, 2017 2.384 2.384 2.384 0 -0.01(-0.26%)
Feb 16, 2017 2.480 2.480 2.350 2.390 63,127 +0.02(+0.80%)
Feb 15, 2017 2.510 2.510 2.340 2.371 65,107 -0.02(-0.79%)
Feb 14, 2017 2.480 2.680 2.360 2.390 189,544 -0.01(-0.42%)
Feb 13, 2017 2.470 2.489 2.350 2.400 61,081 -0.02(-0.83%)
Feb 10, 2017 2.480 2.525 2.360 2.420 33,572 -0.00(-0.04%)
Feb 09, 2017 2.390 2.480 2.340 2.421 25,921 -0.01(-0.37%)
Feb 08, 2017 2.390 2.470 2.345 2.430 44,072 +0.05(+2.10%)
Feb 07, 2017 2.490 2.490 2.340 2.380 72,294 -0.04(-1.65%)
Feb 06, 2017 2.400 2.489 2.390 2.420 52,050 +0.03(+1.26%)
Feb 03, 2017 2.410 2.490 2.364 2.390 97,529 -0.03(-1.24%)
Feb 02, 2017 2.500 2.990 2.370 2.420 243,989 +0.05(+2.11%)
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.