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 (%)
Feb 26, 2021
1.750
1.835
1.580
1.650
5,616,900
-0.09(-5.17%)
Feb 25, 2021
1.950
2.010
1.700
1.740
6,902,743
-0.14(-7.45%)
Feb 24, 2021
1.950
2.130
1.880
1.880
8,160,910
+0.04(+2.17%)
Feb 23, 2021
1.760
1.940
1.510
1.840
12,641,809
-0.44(-19.30%)
Feb 22, 2021
2.230
2.560
2.200
2.280
13,241,627
-0.38(-14.29%)
Feb 19, 2021
2.730
3.120
2.560
2.660
66,118,000
+0.24(+9.92%)
Feb 18, 2021
2.600
2.950
2.340
2.420
31,831,376
-1.00(-29.24%)
Feb 17, 2021
2.060
3.440
1.980
3.420
93,664,752
+1.47(+75.38%)
Feb 16, 2021
2.130
2.180
1.930
1.950
18,503,950
+0.05(+2.63%)
Feb 12, 2021
1.900
2.120
1.500
1.900
19,207,800
-0.28(-12.84%)
Feb 11, 2021
2.020
2.490
1.940
2.180
53,394,376
+0.46(+26.74%)
Feb 10, 2021
1.770
1.850
1.600
1.720
16,129,201
-0.26(-13.13%)
Feb 09, 2021
1.990
2.370
1.810
1.980
67,298,552
+0.31(+18.56%)
Feb 08, 2021
1.630
1.850
1.440
1.670
106,772,552
+0.45(+36.89%)
Feb 05, 2021
1.260
1.280
1.170
1.220
4,023,700
-0.03(-2.40%)
Feb 04, 2021
1.280
1.290
1.230
1.250
3,285,087
+0.00(+0.00%)
Feb 03, 2021
1.250
1.390
1.210
1.250
6,129,842
+0.02(+1.63%)
Feb 02, 2021
1.220
1.290
1.160
1.230
6,483,691
+0.03(+2.50%)
Feb 01, 2021
1.250
1.280
1.170
1.200
6,371,007
-0.05(-4.00%)
Jan 29, 2021
1.630
1.850
1.210
1.250
33,294,500
-0.11(-8.09%)
Jan 28, 2021
1.280
1.600
1.210
1.360
29,129,628
+0.24(+21.43%)
Jan 27, 2021
1.160
1.200
1.120
1.120
3,725,562
-0.10(-8.20%)
Jan 26, 2021
1.160
1.300
1.150
1.220
7,893,192
+0.05(+4.27%)
Jan 25, 2021
1.260
1.260
1.100
1.170
4,906,144
-0.10(-7.87%)
Jan 22, 2021
1.090
1.280
1.060
1.270
8,312,100
+0.15(+13.39%)
Jan 21, 2021
1.150
1.170
1.110
1.120
5,041,753
-0.08(-6.67%)
Jan 20, 2021
1.280
1.290
1.170
1.200
6,118,739
-0.10(-7.69%)
Jan 19, 2021
1.310
1.370
1.250
1.300
4,714,834
+0.00(+0.00%)
Jan 15, 2021
1.390
1.390
1.260
1.300
7,539,000
-0.09(-6.47%)
Jan 14, 2021
1.480
1.550
1.380
1.390
17,125,758
-0.03(-2.11%)
Jan 13, 2021
1.400
1.460
1.350
1.420
6,752,195
+0.02(+1.43%)
Jan 12, 2021
1.450
1.500
1.400
1.400
5,173,112
-0.07(-4.76%)
Jan 11, 2021
1.430
1.520
1.400
1.470
6,342,995
-0.05(-3.29%)
Jan 08, 2021
1.680
1.750
1.480
1.520
18,556,500
-0.13(-7.88%)
Jan 07, 2021
1.680
2.100
1.530
1.650
78,399,280
+0.25(+17.86%)
Jan 06, 2021
1.450
1.490
1.300
1.400
13,205,347
-0.06(-4.11%)
Jan 05, 2021
1.450
1.550
1.400
1.460
11,126,523
-0.06(-3.95%)
Jan 04, 2021
1.680
1.690
1.360
1.520
14,719,536
-0.08(-5.00%)
Dec 31, 2020
1.600
1.600
1.600
52,339,472
-0.09(-5.33%)
Dec 30, 2020
1.500
1.920
1.280
1.690
52,339,472
+0.38(+29.01%)
Dec 29, 2020
1.350
1.350
1.250
1.310
9,137,847
-0.08(-5.76%)
Dec 28, 2020
1.730
1.880
1.370
1.390
62,353,896
+0.15(+12.10%)
Dec 24, 2020
1.230
1.240
1.110
1.240
7,675,100
-0.03(-2.36%)
Dec 23, 2020
1.370
1.400
1.260
1.270
12,773,288
-0.13(-9.29%)
Dec 22, 2020
1.460
1.510
1.250
1.400
32,626,020
+0.04(+2.94%)
Dec 21, 2020
1.480
1.620
1.220
1.360
62,612,368
-0.02(-1.45%)
Dec 18, 2020
1.260
1.740
1.160
1.380
109,687,800
-0.04(-2.82%)
Dec 17, 2020
1.110
2.120
1.080
1.420
398,255,456
+0.50(+54.35%)
Dec 16, 2020
0.7100
1.070
0.6000
0.9200
303,591,904
+0.43(+88.68%)
Dec 15, 2020
0.4010
0.4990
0.3817
0.4876
11,466,686
+0.09(+21.57%)
Dec 14, 2020
0.3799
0.4170
0.3758
0.4011
4,811,138
+0.02(+6.39%)
Dec 11, 2020
0.3796
0.3894
0.3724
0.3770
1,458,900
-0.01(-3.33%)
Dec 10, 2020
0.3570
0.4150
0.3527
0.3900
7,510,025
+0.02(+5.29%)
Dec 09, 2020
0.3896
0.3900
0.3601
0.3704
2,204,640
-0.02(-5.99%)
Dec 08, 2020
0.3880
0.3979
0.3850
0.3940
1,671,793
-0.00(-0.98%)
Dec 07, 2020
0.3850
0.4199
0.3812
0.3979
3,130,820
-0.00(-1.17%)
Dec 04, 2020
0.4100
0.4154
0.3870
0.4026
4,302,100
-0.03(-6.37%)
Dec 03, 2020
0.4500
0.4500
0.4100
0.4300
8,351,370
-0.04(-9.47%)
Dec 02, 2020
0.5970
0.6898
0.4500
0.4750
77,024,224
+0.07(+15.85%)
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
.