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 (%)
Jul 31, 2018
1.620
1.638
1.570
1.570
236,086
-0.06(-3.68%)
Jul 30, 2018
1.710
1.710
1.620
1.630
155,537
-0.05(-2.98%)
Jul 27, 2018
1.810
1.810
1.630
1.680
485,600
-0.14(-7.69%)
Jul 26, 2018
1.750
1.829
1.730
1.820
347,893
+0.07(+4.00%)
Jul 25, 2018
1.870
1.900
1.700
1.750
481,103
-0.14(-7.41%)
Jul 24, 2018
1.830
2.040
1.780
1.890
2,437,736
+0.13(+7.22%)
Jul 23, 2018
1.780
1.751
1.763
364,475
-0.02(-0.97%)
Jul 20, 2018
1.800
1.824
1.730
1.780
428,360
-0.02(-1.11%)
Jul 19, 2018
1.880
1.897
1.720
1.800
703,669
-0.02(-1.10%)
Jul 18, 2018
1.580
1.940
1.580
1.820
2,189,287
+0.24(+15.19%)
Jul 17, 2018
1.370
1.750
1.370
1.580
1,432,530
+0.15(+10.49%)
Jul 16, 2018
1.540
1.550
1.360
1.430
309,099
-0.08(-5.30%)
Jul 13, 2018
1.570
1.599
1.510
1.510
307,892
-0.06(-3.82%)
Jul 12, 2018
1.540
1.591
1.540
1.570
67,784
+0.05(+3.30%)
Jul 11, 2018
1.600
1.610
1.500
1.520
233,793
-0.08(-5.01%)
Jul 10, 2018
1.630
1.680
1.590
1.600
135,287
-0.04(-2.44%)
Jul 09, 2018
1.670
1.700
1.630
1.640
93,215
-0.03(-1.80%)
Jul 06, 2018
1.670
1.718
1.670
1.670
51,644
-0.01(-0.60%)
Jul 05, 2018
1.710
1.710
1.670
1.680
131,562
-0.05(-2.89%)
Jul 03, 2018
1.730
1.730
1.730
0
+0.03(+1.76%)
Jul 02, 2018
1.700
1.720
1.670
1.700
36,748
-0.02(-1.16%)
Jun 29, 2018
1.690
1.730
1.640
1.720
196,391
+0.05(+2.93%)
Jun 28, 2018
1.690
1.710
1.650
1.671
102,073
+0.00(+0.06%)
Jun 27, 2018
1.710
1.720
1.650
1.670
117,631
-0.04(-2.34%)
Jun 26, 2018
1.730
1.740
1.700
1.710
58,566
+0.01(+0.59%)
Jun 25, 2018
1.730
1.730
1.690
1.700
141,974
-0.06(-3.41%)
Jun 22, 2018
1.700
1.760
1.690
1.760
148,391
+0.05(+2.92%)
Jun 21, 2018
1.740
1.760
1.680
1.710
166,033
-0.01(-0.58%)
Jun 20, 2018
1.600
1.790
1.599
1.720
492,167
+0.09(+5.52%)
Jun 19, 2018
1.650
1.650
1.603
1.630
118,700
-0.03(-1.81%)
Jun 18, 2018
1.630
1.680
1.611
1.660
96,301
+0.03(+1.84%)
Jun 15, 2018
1.640
1.601
1.630
130,961
-0.01(-0.61%)
Jun 14, 2018
1.690
1.720
1.560
1.640
322,876
-0.05(-2.96%)
Jun 13, 2018
1.720
1.750
1.650
1.690
288,500
-0.03(-1.74%)
Jun 12, 2018
1.600
1.739
1.600
1.720
236,664
+0.11(+6.83%)
Jun 11, 2018
1.660
1.730
1.520
1.610
634,986
-0.08(-4.73%)
Jun 08, 2018
1.810
1.810
1.650
1.690
623,991
-0.11(-6.11%)
Jun 07, 2018
1.850
1.860
1.800
1.800
284,823
-0.05(-2.70%)
Jun 06, 2018
1.850
1.870
1.850
1.850
206,386
-0.01(-0.52%)
Jun 05, 2018
1.860
1.889
1.850
1.860
160,735
-0.00(-0.02%)
Jun 04, 2018
1.890
1.890
1.860
1.860
126,458
-0.03(-1.59%)
Jun 01, 2018
1.860
1.895
1.860
1.890
116,534
+0.03(+1.61%)
May 31, 2018
1.960
1.960
1.860
1.860
218,279
-0.01(-0.53%)
May 30, 2018
1.900
1.900
1.870
1.870
168,038
-0.02(-1.06%)
May 29, 2018
1.900
1.920
1.880
1.890
179,228
-0.01(-0.53%)
May 25, 2018
1.900
1.900
1.900
0
+0.00(+0.23%)
May 24, 2018
1.920
1.930
1.890
1.896
142,719
-0.01(-0.75%)
May 23, 2018
1.930
1.960
1.900
1.910
377,505
+0.01(+0.53%)
May 22, 2018
1.910
1.938
1.900
1.900
178,654
-0.04(-2.06%)
May 21, 2018
1.980
1.980
1.910
1.940
217,998
-0.02(-1.02%)
May 18, 2018
1.950
2.010
1.930
1.960
361,868
+0.00(+0.00%)
May 17, 2018
1.930
1.980
1.900
1.960
324,205
+0.07(+3.70%)
May 16, 2018
2.060
2.060
1.870
1.890
576,578
-0.17(-8.25%)
May 15, 2018
1.980
2.080
1.950
2.060
385,584
+0.01(+0.49%)
May 14, 2018
1.950
2.050
1.950
2.050
556,331
+0.12(+6.22%)
May 11, 2018
1.900
1.966
1.850
1.930
934,234
+0.03(+1.58%)
May 10, 2018
1.880
1.910
1.860
1.900
261,366
+0.03(+1.60%)
May 09, 2018
1.910
1.911
1.860
1.870
331,657
-0.05(-2.60%)
May 08, 2018
1.940
1.959
1.900
1.920
204,473
-0.02(-1.03%)
May 07, 2018
1.970
1.980
1.930
1.940
157,814
-0.04(-2.02%)
May 04, 2018
1.930
1.980
1.930
1.980
156,526
+0.05(+2.59%)
May 03, 2018
1.960
1.980
1.920
1.930
287,669
-0.03(-1.53%)
May 02, 2018
1.950
2.050
1.950
1.960
355,802
+0.00(+0.00%)
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
.