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
)
N/A
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 (%)
Oct 29, 2021
2.940
3.990
2.870
3.700
13,695,332
+0.73(+24.58%)
Oct 28, 2021
2.980
3.014
2.849
2.970
1,301,953
+0.09(+3.13%)
Oct 27, 2021
2.940
3.080
2.843
2.880
897,892
-0.11(-3.68%)
Oct 26, 2021
2.750
3.190
2.990
4,852,680
+0.33(+12.41%)
Oct 25, 2021
2.670
2.840
2.610
2.660
1,261,846
+0.05(+1.92%)
Oct 22, 2021
2.850
2.600
2.610
2,134,764
-0.36(-12.12%)
Oct 21, 2021
3.050
3.130
2.920
2.970
1,479,510
-0.14(-4.50%)
Oct 20, 2021
3.180
3.260
2.970
3.110
3,163,575
-0.06(-1.89%)
Oct 19, 2021
3.040
3.400
2.900
3.170
4,374,277
+0.04(+1.28%)
Oct 18, 2021
3.510
3.690
3.010
3.130
5,392,758
+2.73(+686.43%)
Oct 15, 2021
0.3450
0.6476
0.3399
0.3980
360,980,544
+0.06(+17.93%)
Oct 14, 2021
0.3500
0.3540
0.3340
0.3375
7,483,733
-0.00(-0.27%)
Oct 13, 2021
0.3400
0.3443
0.3330
0.3384
5,473,242
+0.00(+0.42%)
Oct 12, 2021
0.3350
0.3500
0.3330
0.3370
6,994,067
+0.00(+0.00%)
Oct 11, 2021
0.3500
0.3549
0.3333
0.3370
12,036,930
-0.02(-5.34%)
Oct 08, 2021
0.3719
0.3719
0.3500
0.3560
11,636,610
-0.01(-3.47%)
Oct 07, 2021
0.4006
0.4045
0.3557
0.3688
22,456,212
-0.03(-8.53%)
Oct 06, 2021
0.3796
0.4570
0.3600
0.4032
75,105,984
+0.06(+17.65%)
Oct 05, 2021
0.3700
0.3928
0.3401
0.3427
11,726,162
-0.03(-8.47%)
Oct 04, 2021
0.3943
0.4017
0.3648
0.3744
13,944,909
-0.03(-6.87%)
Oct 01, 2021
0.4446
0.4499
0.3900
0.4020
22,374,544
-0.01(-2.09%)
Sep 30, 2021
0.3888
0.4435
0.3832
0.4106
23,789,448
+0.03(+8.00%)
Sep 29, 2021
0.4049
0.4059
0.3750
0.3802
13,615,603
-0.01(-3.53%)
Sep 28, 2021
0.3800
0.4250
0.3800
0.3941
12,568,545
-0.00(-0.18%)
Sep 27, 2021
0.3645
0.4000
0.3600
0.3948
6,233,327
+0.03(+9.73%)
Sep 24, 2021
0.3665
0.3690
0.3515
0.3598
2,946,718
-0.02(-4.56%)
Sep 23, 2021
0.3740
0.3800
0.3610
0.3770
3,463,599
+0.00(+0.08%)
Sep 22, 2021
0.3799
0.3900
0.3568
0.3767
5,632,733
+0.01(+1.62%)
Sep 21, 2021
0.4000
0.4000
0.3600
0.3707
6,682,614
-0.02(-5.36%)
Sep 20, 2021
0.4200
0.4200
0.3900
0.3917
6,561,480
-0.06(-12.96%)
Sep 17, 2021
0.4199
0.4500
0.4050
0.4500
10,709,604
+0.04(+8.99%)
Sep 16, 2021
0.4041
0.4182
0.3900
0.4129
6,205,586
-0.01(-1.60%)
Sep 15, 2021
0.4178
0.4450
0.3860
0.4196
43,264,732
-0.04(-8.48%)
Sep 14, 2021
0.5202
0.5299
0.4500
0.4585
5,902,691
-0.06(-10.97%)
Sep 13, 2021
0.5614
0.5648
0.5100
0.5150
5,432,906
-0.05(-9.44%)
Sep 10, 2021
0.5900
0.5900
0.5610
0.5687
3,648,681
-0.01(-1.28%)
Sep 09, 2021
0.6200
0.6198
0.5600
0.5761
5,466,698
-0.02(-4.14%)
Sep 08, 2021
0.6440
0.6583
0.6000
0.6010
3,632,906
-0.05(-7.55%)
Sep 07, 2021
0.7159
0.7295
0.6334
0.6501
5,169,349
-0.08(-10.43%)
Sep 03, 2021
0.6906
0.7500
0.6906
0.7258
5,962,503
+0.02(+3.02%)
Sep 02, 2021
0.6880
0.7100
0.6880
0.7045
1,668,986
+0.02(+2.40%)
Sep 01, 2021
0.6850
0.7166
0.6730
0.6880
2,198,543
-0.01(-1.71%)
Aug 31, 2021
0.6800
0.7197
0.6753
0.7000
1,939,006
+0.02(+3.24%)
Aug 30, 2021
0.6900
0.7049
0.6720
0.6780
2,360,230
-0.02(-2.32%)
Aug 27, 2021
0.6844
0.7350
0.6844
0.6941
2,446,434
+0.01(+1.18%)
Aug 26, 2021
0.7001
0.7400
0.6792
0.6860
1,661,870
-0.02(-3.11%)
Aug 25, 2021
0.7180
0.7286
0.7049
0.7080
1,212,765
-0.01(-1.48%)
Aug 24, 2021
0.6900
0.7261
0.6813
0.7186
1,555,341
+0.02(+2.61%)
Aug 23, 2021
0.7100
0.7177
0.6602
0.7003
2,237,571
+0.01(+1.74%)
Aug 20, 2021
0.6700
0.7258
0.6602
0.6883
4,454,692
+0.02(+3.53%)
Aug 19, 2021
0.6500
0.7198
0.6414
0.6648
4,656,975
+0.00(+0.71%)
Aug 18, 2021
0.6284
0.7050
0.6245
0.6601
2,060,933
+0.04(+6.45%)
Aug 17, 2021
0.7100
0.7081
0.6171
0.6201
2,929,863
-0.08(-11.79%)
Aug 16, 2021
0.7600
0.7600
0.7009
0.7030
2,946,264
-0.06(-8.10%)
Aug 13, 2021
0.7589
0.7899
0.7550
0.7650
1,272,489
-0.02(-2.16%)
Aug 12, 2021
0.7550
0.7946
0.7412
0.7819
1,883,221
-0.00(-0.38%)
Aug 11, 2021
0.7800
0.8091
0.7600
0.7849
2,790,896
-0.00(-0.39%)
Aug 10, 2021
0.8200
0.8373
0.7720
0.7880
2,536,914
-0.03(-3.76%)
Aug 09, 2021
0.8092
0.8756
0.7900
0.8188
7,167,775
+0.04(+5.65%)
Aug 06, 2021
0.7425
0.8995
0.7425
0.7750
15,494,207
+0.03(+4.28%)
Aug 05, 2021
0.7362
0.7879
0.7336
0.7432
6,958,431
-0.02(-2.42%)
Aug 04, 2021
0.7400
0.7880
0.7350
0.7616
5,516,880
+0.02(+3.28%)
Aug 03, 2021
0.7449
0.7599
0.7306
0.7374
1,932,949
-0.02(-3.10%)
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
.