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 (%)
Apr 30, 2019
0.8800
0.8900
0.8500
0.8600
159,712
+0.01(+0.89%)
Apr 29, 2019
0.8631
0.8790
0.8231
0.8524
79,749
+0.03(+3.56%)
Apr 26, 2019
0.9400
0.9400
0.8231
0.8231
242,900
-0.12(-12.27%)
Apr 25, 2019
0.9450
0.9450
0.9000
0.9382
40,687
+0.01(+0.88%)
Apr 24, 2019
0.9300
0.9500
0.8800
0.9300
256,327
-0.01(-1.06%)
Apr 23, 2019
0.9500
0.9500
0.9000
0.9400
164,123
+0.00(+0.00%)
Apr 22, 2019
0.9100
0.9400
0.9010
0.9400
87,807
+0.01(+1.06%)
Apr 18, 2019
0.9500
0.9500
0.9000
0.9301
61,300
-0.01(-1.05%)
Apr 17, 2019
0.9600
0.9800
0.9300
0.9400
53,593
-0.02(-2.08%)
Apr 16, 2019
0.9400
0.9700
0.9400
0.9600
121,483
+0.01(+1.05%)
Apr 15, 2019
0.9400
0.9500
0.9400
0.9500
80,749
+0.00(+0.00%)
Apr 12, 2019
0.9765
0.9765
0.9405
0.9500
90,500
-0.02(-2.06%)
Apr 11, 2019
1.000
1.000
0.9600
0.9700
181,561
-0.03(-3.00%)
Apr 10, 2019
0.9200
1.020
0.9200
1.000
411,136
+0.03(+3.31%)
Apr 09, 2019
0.9850
1.020
0.8623
0.9680
206,521
-0.01(-1.22%)
Apr 08, 2019
0.9800
1.000
0.9600
0.9800
279,939
+0.01(+0.74%)
Apr 05, 2019
1.060
1.060
0.9700
0.9728
447,000
-0.10(-9.08%)
Apr 04, 2019
1.040
1.100
1.040
1.070
309,531
+0.02(+1.90%)
Apr 03, 2019
1.110
1.150
0.9900
1.050
1,638,735
-0.02(-1.87%)
Apr 02, 2019
0.9226
1.240
0.9026
1.070
3,554,474
+0.18(+20.36%)
Apr 01, 2019
0.8800
0.8980
0.8600
0.8890
225,540
+0.04(+4.59%)
Mar 29, 2019
0.8600
0.8946
0.7830
0.8500
247,800
-0.05(-5.56%)
Mar 28, 2019
0.9000
0.9200
0.8800
0.9000
105,381
+0.00(+0.45%)
Mar 27, 2019
0.9100
0.9100
0.8783
0.8960
122,520
-0.01(-1.54%)
Mar 26, 2019
0.9157
0.9300
0.8700
0.9100
161,490
-0.01(-0.76%)
Mar 25, 2019
0.9500
0.9639
0.9000
0.9170
222,871
-0.04(-4.15%)
Mar 22, 2019
0.9820
1.000
0.9505
0.9567
72,900
-0.01(-1.37%)
Mar 21, 2019
0.9900
1.010
0.9700
0.9700
117,091
-0.02(-2.02%)
Mar 20, 2019
1.030
1.040
0.9900
0.9900
95,273
-0.05(-4.81%)
Mar 19, 2019
1.030
1.050
1.000
1.040
85,945
+0.05(+5.05%)
Mar 18, 2019
0.9200
1.060
0.9200
0.9900
289,649
+0.04(+4.20%)
Mar 15, 2019
1.000
1.000
0.9201
0.9501
94,500
-0.01(-1.03%)
Mar 14, 2019
0.9700
1.010
0.9200
0.9600
165,109
+0.04(+4.35%)
Mar 13, 2019
0.9100
0.9700
0.9100
0.9200
124,658
+0.01(+1.10%)
Mar 12, 2019
1.010
1.020
0.9100
0.9100
299,842
-0.12(-11.65%)
Mar 11, 2019
1.020
1.050
1.010
1.030
118,933
+0.01(+0.98%)
Mar 08, 2019
1.030
1.050
1.020
1.020
43,500
-0.02(-1.92%)
Mar 07, 2019
1.020
1.050
1.020
1.040
61,906
+0.02(+1.96%)
Mar 06, 2019
1.050
1.080
1.000
1.020
88,331
-0.03(-2.86%)
Mar 05, 2019
1.040
1.060
1.010
1.050
109,888
+0.02(+1.94%)
Mar 04, 2019
1.050
1.070
1.010
1.030
127,711
-0.03(-2.83%)
Mar 01, 2019
1.040
1.060
1.020
1.060
101,000
+0.04(+3.92%)
Feb 28, 2019
1.020
1.080
1.000
1.020
247,317
+0.01(+0.49%)
Feb 27, 2019
1.250
1.250
1.000
1.015
723,760
-0.19(-15.42%)
Feb 26, 2019
1.240
1.250
1.200
1.200
100,414
-0.04(-3.23%)
Feb 25, 2019
1.250
1.260
1.200
1.240
88,188
-0.01(-0.80%)
Feb 22, 2019
1.250
1.250
1.190
1.250
139,600
+0.04(+3.31%)
Feb 21, 2019
1.300
1.310
1.180
1.210
438,451
-0.06(-4.72%)
Feb 20, 2019
1.310
1.330
1.250
1.270
289,995
-0.05(-3.79%)
Feb 19, 2019
1.180
1.340
1.180
1.320
1,496,951
+0.16(+13.30%)
Feb 15, 2019
1.170
1.200
1.150
1.165
171,700
-0.00(-0.43%)
Feb 14, 2019
1.190
1.210
1.160
1.170
199,701
-0.01(-0.85%)
Feb 13, 2019
1.200
1.220
1.160
1.180
63,942
+0.00(+0.00%)
Feb 12, 2019
1.140
1.220
1.120
1.180
420,494
+0.04(+3.51%)
Feb 11, 2019
1.180
1.180
1.110
1.140
127,829
-0.03(-2.56%)
Feb 08, 2019
1.170
1.220
1.150
1.170
241,000
+0.00(+0.00%)
Feb 07, 2019
1.200
1.230
1.150
1.170
148,833
-0.04(-3.31%)
Feb 06, 2019
1.200
1.210
1.180
1.210
115,450
+0.02(+1.68%)
Feb 05, 2019
1.220
1.260
1.190
1.190
135,836
-0.03(-2.46%)
Feb 04, 2019
1.190
1.220
1.190
1.220
538,773
+0.02(+1.67%)
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
.