Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.