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 (%)
Nov 30, 2020
0.3770
0.4370
0.3770
0.4201
4,986,693
+0.05(+12.84%)
Nov 27, 2020
0.3819
0.3819
0.3573
0.3723
766,800
+0.00(+0.87%)
Nov 25, 2020
0.3779
0.3779
0.3623
0.3691
771,700
-0.01(-2.35%)
Nov 24, 2020
0.4100
0.4100
0.3551
0.3780
3,056,322
-0.02(-5.62%)
Nov 23, 2020
0.3600
0.4120
0.3525
0.4005
6,023,523
+0.04(+11.56%)
Nov 20, 2020
0.3686
0.3900
0.3521
0.3590
3,679,900
-0.00(-0.28%)
Nov 19, 2020
0.3558
0.3749
0.3520
0.3600
1,620,882
+0.00(+0.81%)
Nov 18, 2020
0.3800
0.3990
0.3500
0.3571
4,817,713
-0.05(-12.48%)
Nov 17, 2020
0.3151
0.4089
0.3141
0.4080
12,140,112
+0.09(+29.89%)
Nov 16, 2020
0.3200
0.3299
0.3102
0.3141
1,576,040
-0.00(-0.44%)
Nov 13, 2020
0.3300
0.3300
0.3000
0.3155
1,548,700
-0.01(-1.90%)
Nov 12, 2020
0.3300
0.3377
0.3181
0.3216
883,142
-0.01(-2.55%)
Nov 11, 2020
0.3200
0.3400
0.3100
0.3300
2,181,375
+0.01(+2.33%)
Nov 10, 2020
0.3257
0.3277
0.3054
0.3225
1,052,065
-0.00(-0.34%)
Nov 09, 2020
0.3250
0.3399
0.2985
0.3236
2,669,431
-0.03(-7.49%)
Nov 06, 2020
0.3700
0.3740
0.3400
0.3498
2,142,200
-0.03(-7.95%)
Nov 05, 2020
0.4000
0.4400
0.3700
0.3800
5,614,671
-0.01(-2.54%)
Nov 04, 2020
0.3763
0.4215
0.3700
0.3899
4,743,888
+0.02(+5.49%)
Nov 03, 2020
0.3581
0.3817
0.3503
0.3696
2,091,117
+0.02(+5.00%)
Nov 02, 2020
0.3700
0.3825
0.3411
0.3520
1,758,327
-0.03(-7.97%)
Oct 30, 2020
0.4012
0.4012
0.3600
0.3825
1,530,000
-0.02(-4.71%)
Oct 29, 2020
0.3886
0.4285
0.3807
0.4014
2,068,466
-0.01(-2.76%)
Oct 28, 2020
0.4329
0.4414
0.4009
0.4128
1,916,588
-0.06(-12.17%)
Oct 27, 2020
0.4300
0.4900
0.4100
0.4700
5,050,267
+0.05(+11.90%)
Oct 26, 2020
0.4700
0.4800
0.3600
0.4200
5,298,573
-0.06(-12.83%)
Oct 23, 2020
0.4847
0.5000
0.4700
0.4818
2,387,500
-0.04(-6.95%)
Oct 22, 2020
0.4889
0.5300
0.4510
0.5178
11,504,722
+0.02(+3.56%)
Oct 21, 2020
0.4300
0.5500
0.4100
0.5000
20,010,436
+0.08(+20.05%)
Oct 20, 2020
0.3720
0.4165
0.3616
0.4165
2,963,014
+0.06(+15.82%)
Oct 19, 2020
0.3600
0.3900
0.3458
0.3596
1,313,869
+0.00(+0.45%)
Oct 16, 2020
0.3480
0.3700
0.3320
0.3580
622,500
+0.00(+0.11%)
Oct 15, 2020
0.3210
0.3679
0.3210
0.3576
1,130,788
+0.01(+3.65%)
Oct 14, 2020
0.3674
0.3800
0.3261
0.3450
3,309,265
-0.05(-13.40%)
Oct 13, 2020
0.4010
0.4700
0.3700
0.3984
15,083,384
+0.07(+20.73%)
Oct 12, 2020
0.3200
0.3600
0.3100
0.3300
6,696,964
+0.00(+1.23%)
Oct 09, 2020
0.3400
0.3604
0.3251
0.3260
768,400
-0.02(-5.78%)
Oct 08, 2020
0.3200
0.3800
0.3100
0.3460
3,507,814
+0.03(+8.84%)
Oct 07, 2020
0.3160
0.3189
0.3000
0.3179
527,830
-0.00(-0.66%)
Oct 06, 2020
0.3000
0.3200
0.2900
0.3200
620,918
-0.00(-0.96%)
Oct 05, 2020
0.3200
0.3273
0.3130
0.3231
400,628
+0.00(+1.22%)
Oct 02, 2020
0.3300
0.3350
0.3120
0.3192
308,700
-0.01(-3.36%)
Oct 01, 2020
0.3500
0.3500
0.3159
0.3303
415,842
-0.01(-2.85%)
Sep 30, 2020
0.3400
0.3500
0.3300
0.3400
526,079
+0.00(+0.00%)
Sep 29, 2020
0.3400
0.3400
0.3300
0.3400
136,848
+0.00(+0.00%)
Sep 28, 2020
0.3400
0.3500
0.3300
0.3400
334,123
-0.01(-2.55%)
Sep 25, 2020
0.3373
0.3700
0.3231
0.3489
1,646,500
+0.02(+6.34%)
Sep 24, 2020
0.3400
0.3400
0.3200
0.3281
600,557
-0.01(-3.50%)
Sep 23, 2020
0.3600
0.3600
0.3300
0.3400
290,603
-0.01(-3.13%)
Sep 22, 2020
0.3600
0.3799
0.3500
0.3510
323,900
-0.00(-1.27%)
Sep 21, 2020
0.3317
0.3800
0.3317
0.3555
804,498
+0.02(+5.71%)
Sep 18, 2020
0.3700
0.3799
0.3363
0.3363
421,400
-0.03(-9.11%)
Sep 17, 2020
0.3800
0.3800
0.3600
0.3700
321,970
-0.01(-3.72%)
Sep 16, 2020
0.3797
0.3857
0.3658
0.3843
649,840
+0.02(+5.40%)
Sep 15, 2020
0.3445
0.3699
0.3410
0.3646
487,217
+0.03(+8.00%)
Sep 14, 2020
0.3300
0.3593
0.3130
0.3376
849,766
+0.01(+3.91%)
Sep 11, 2020
0.3400
0.3419
0.3102
0.3249
534,100
-0.01(-3.01%)
Sep 10, 2020
0.3227
0.3365
0.3200
0.3350
423,573
+0.01(+2.76%)
Sep 09, 2020
0.3253
0.3289
0.3142
0.3260
332,331
+0.00(+0.56%)
Sep 08, 2020
0.3300
0.3405
0.3130
0.3242
503,594
-0.02(-5.34%)
Sep 04, 2020
0.3300
0.3469
0.3120
0.3425
513,900
+0.01(+1.90%)
Sep 03, 2020
0.3436
0.3436
0.3259
0.3361
637,697
-0.01(-3.97%)
Sep 02, 2020
0.3600
0.3700
0.3400
0.3500
1,052,127
-0.03(-6.69%)
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
.