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 (%)
Feb 28, 2022
2.570
2.689
2.520
2.550
338,312
-0.01(-0.39%)
Feb 25, 2022
2.690
2.680
2.530
2.560
533,248
-0.17(-6.23%)
Feb 24, 2022
2.170
2.800
2.100
2.730
1,074,517
+0.34(+14.23%)
Feb 23, 2022
2.520
2.598
2.360
2.390
175,351
-0.12(-4.78%)
Feb 22, 2022
2.550
2.610
2.480
2.510
276,719
-0.08(-3.09%)
Feb 18, 2022
2.590
0
-0.15(-5.47%)
Feb 17, 2022
2.800
2.820
2.690
2.740
240,267
-0.07(-2.49%)
Feb 16, 2022
2.800
2.890
2.690
2.810
242,472
+0.01(+0.36%)
Feb 15, 2022
2.700
2.820
2.680
2.800
163,889
+0.15(+5.66%)
Feb 14, 2022
2.720
2.850
2.630
2.650
218,244
-0.07(-2.57%)
Feb 11, 2022
2.920
2.960
2.700
2.720
412,130
-0.18(-6.21%)
Feb 10, 2022
2.900
3.170
2.875
2.900
453,728
-0.10(-3.33%)
Feb 09, 2022
2.930
3.078
2.900
3.000
587,860
+0.05(+1.69%)
Feb 08, 2022
3.010
3.120
2.820
2.950
796,103
-0.10(-3.28%)
Feb 07, 2022
3.000
3.190
2.970
3.050
624,713
+0.11(+3.74%)
Feb 04, 2022
2.760
3.090
2.740
2.940
1,697,763
+0.22(+8.09%)
Feb 03, 2022
2.710
2.720
220,242
-0.13(-4.56%)
Feb 02, 2022
3.000
3.000
2.710
2.850
663,963
-0.12(-4.04%)
Feb 01, 2022
2.820
2.990
2.740
2.970
707,435
+0.20(+7.22%)
Jan 31, 2022
2.600
2.770
391,790
+0.18(+6.95%)
Jan 28, 2022
2.530
2.590
2.410
2.590
394,517
+0.05(+1.97%)
Jan 27, 2022
2.790
2.860
2.510
2.540
637,078
-0.23(-8.30%)
Jan 26, 2022
2.980
3.060
2.730
2.770
762,491
-0.11(-3.82%)
Jan 25, 2022
2.800
3.050
2.790
2.880
1,863,607
+0.05(+1.77%)
Jan 24, 2022
2.760
2.920
2.620
2.830
1,382,611
-0.20(-6.60%)
Jan 21, 2022
3.150
3.210
2.870
3.030
932,102
-0.13(-4.11%)
Jan 20, 2022
3.290
3.600
3.120
3.160
1,404,215
-0.05(-1.56%)
Jan 19, 2022
3.280
3.370
3.140
3.210
659,128
-0.10(-3.02%)
Jan 18, 2022
3.150
3.389
3.100
3.310
676,677
+0.03(+0.91%)
Jan 14, 2022
3.280
0
-0.45(-12.06%)
Jan 13, 2022
4.440
4.470
3.560
3.730
6,260,486
-0.41(-9.90%)
Jan 12, 2022
3.240
4.290
3.210
4.140
13,161,159
+0.97(+30.60%)
Jan 11, 2022
3.120
3.360
3.050
3.170
798,435
+0.05(+1.60%)
Jan 10, 2022
2.930
3.160
2.900
3.120
431,268
+0.07(+2.30%)
Jan 07, 2022
2.950
3.160
2.900
3.050
849,089
+0.05(+1.67%)
Jan 06, 2022
3.180
3.225
2.930
3.000
691,296
-0.21(-6.54%)
Jan 05, 2022
3.200
3.780
3.150
3.210
2,506,610
-0.08(-2.43%)
Jan 04, 2022
3.410
3.550
3.130
3.290
1,106,454
-0.07(-2.08%)
Jan 03, 2022
3.040
3.370
2.870
3.360
1,470,314
+0.30(+9.80%)
Dec 31, 2021
3.210
3.420
3.020
3.060
1,243,668
-0.17(-5.12%)
Dec 30, 2021
3.250
3.580
3.110
3.225
1,945,335
-0.07(-2.27%)
Dec 29, 2021
4.010
4.010
3.230
3.300
3,129,576
-0.68(-17.09%)
Dec 28, 2021
4.230
4.500
3.820
3.980
4,561,681
-0.74(-15.68%)
Dec 27, 2021
4.300
4.870
3.930
4.720
14,805,697
+0.71(+17.71%)
Dec 23, 2021
3.440
4.333
3.030
4.010
13,889,628
+0.66(+19.70%)
Dec 22, 2021
2.580
3.390
2.520
3.350
4,933,331
+0.74(+28.35%)
Dec 21, 2021
2.450
2.660
2.450
2.610
468,043
+0.14(+5.67%)
Dec 20, 2021
2.570
2.580
2.380
2.470
1,111,179
-0.24(-8.86%)
Dec 17, 2021
2.640
2.740
2.570
2.710
1,306,918
-0.02(-0.73%)
Dec 16, 2021
2.580
2.780
2.510
2.730
2,158,230
-0.05(-1.80%)
Dec 15, 2021
2.500
3.460
2.410
2.780
49,022,468
+0.31(+12.55%)
Dec 14, 2021
2.600
2.690
2.370
2.470
682,647
-0.20(-7.49%)
Dec 13, 2021
2.710
2.750
2.510
2.670
424,077
-0.01(-0.37%)
Dec 10, 2021
2.680
2.760
2.580
2.680
386,685
-0.05(-1.83%)
Dec 09, 2021
2.550
2.730
2.495
2.730
600,504
+0.15(+5.81%)
Dec 08, 2021
2.490
2.680
2.420
2.580
343,092
+0.13(+5.31%)
Dec 07, 2021
2.610
2.680
2.430
2.450
659,663
-0.05(-2.00%)
Dec 06, 2021
2.530
2.568
2.350
2.500
291,763
-0.04(-1.57%)
Dec 03, 2021
2.730
2.730
2.520
2.540
363,955
-0.21(-7.64%)
Dec 02, 2021
2.670
2.740
2.570
2.750
435,605
+0.03(+1.10%)
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
.