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 (%)
May 29, 2020
0.3851
0.3900
0.3726
0.3891
261,400
+0.02(+5.02%)
May 28, 2020
0.3958
0.4100
0.3650
0.3705
421,430
-0.04(-9.63%)
May 27, 2020
0.4100
0.4100
0.3900
0.4100
479,324
+0.00(+0.00%)
May 26, 2020
0.4000
0.4200
0.4000
0.4100
387,354
-0.01(-1.94%)
May 22, 2020
0.4200
0.4349
0.4112
0.4181
286,800
-0.00(-0.45%)
May 21, 2020
0.4300
0.4500
0.4100
0.4200
388,672
-0.02(-4.44%)
May 20, 2020
0.4400
0.4600
0.4275
0.4395
484,370
-0.00(-0.11%)
May 19, 2020
0.4600
0.4600
0.4200
0.4400
275,446
-0.01(-2.22%)
May 18, 2020
0.5000
0.5000
0.4300
0.4500
601,715
+0.00(+0.58%)
May 15, 2020
0.4303
0.4510
0.4000
0.4474
880,200
-0.01(-2.72%)
May 14, 2020
0.4100
0.4600
0.3801
0.4599
1,965,063
+0.06(+14.97%)
May 13, 2020
0.4000
0.4100
0.3800
0.4000
894,839
-0.01(-2.20%)
May 12, 2020
0.4100
0.4200
0.3950
0.4090
721,266
-0.02(-3.76%)
May 11, 2020
0.4100
0.4400
0.3811
0.4250
1,962,213
-0.04(-8.29%)
May 08, 2020
0.4371
0.5400
0.4250
0.4634
5,389,600
+0.04(+10.33%)
May 07, 2020
0.4070
0.4500
0.3900
0.4200
1,568,308
+0.01(+2.94%)
May 06, 2020
0.4220
0.4300
0.3901
0.4080
843,283
-0.01(-2.86%)
May 05, 2020
0.3800
0.4800
0.3800
0.4200
3,528,461
+0.00(+0.00%)
May 04, 2020
0.4000
0.4490
0.3700
0.4200
2,169,559
+0.01(+3.70%)
May 01, 2020
0.4300
0.4450
0.3900
0.4050
1,420,500
-0.05(-11.96%)
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%)
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
.