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 30, 2020 0.3900 0.4600 0.3759 0.4600 4,621,563 +0.05(+12.20%)
Apr 29, 2020 0.7000 0.7500 0.3800 0.4100 34,923,580 +0.03(+7.89%)
Apr 28, 2020 0.3700 0.3900 0.3500 0.3800 497,232 +0.01(+2.70%)
Apr 27, 2020 0.3677 0.3700 0.3450 0.3700 223,242 +0.01(+4.02%)
Apr 24, 2020 0.3690 0.3700 0.3501 0.3557 73,200 -0.01(-3.60%)
Apr 23, 2020 0.3800 0.3800 0.3600 0.3690 52,172 -0.00(-0.27%)
Apr 22, 2020 0.3900 0.3999 0.3649 0.3700 71,865 -0.02(-6.28%)
Apr 21, 2020 0.3874 0.3950 0.3506 0.3948 55,420 +0.02(+6.67%)
Apr 20, 2020 0.3690 0.4000 0.3520 0.3701 201,091 +0.00(+0.03%)
Apr 17, 2020 0.3646 0.3700 0.3503 0.3700 82,100 +0.01(+2.89%)
Apr 16, 2020 0.3730 0.3800 0.3501 0.3596 70,663 +0.01(+2.89%)
Apr 15, 2020 0.3700 0.3700 0.3450 0.3495 53,679 -0.02(-5.46%)
Apr 14, 2020 0.3500 0.3700 0.3401 0.3697 208,816 +0.01(+2.72%)
Apr 13, 2020 0.3700 0.3799 0.3160 0.3599 162,962 -0.00(-0.03%)
Apr 09, 2020 0.3700 0.3700 0.3355 0.3600 186,000 +0.02(+7.37%)
Apr 08, 2020 0.3438 0.3500 0.3275 0.3353 70,207 +0.01(+2.38%)
Apr 07, 2020 0.3400 0.3450 0.3106 0.3275 247,820 +0.01(+2.34%)
Apr 06, 2020 0.3400 0.3450 0.3200 0.3200 75,152 -0.01(-2.50%)
Apr 03, 2020 0.3365 0.3399 0.3110 0.3282 43,600 -0.01(-3.47%)
Apr 02, 2020 0.3500 0.3600 0.3400 0.3400 102,968 -0.01(-2.86%)
Apr 01, 2020 0.3618 0.3750 0.3100 0.3500 51,773 +0.00(+0.00%)
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%)
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.