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 31, 2017
1.650
1.650
1.580
1.580
55,058
-0.03(-1.86%)
May 30, 2017
1.680
1.700
1.560
1.610
150,464
-0.07(-4.17%)
May 26, 2017
1.720
1.720
1.660
1.680
55,801
-0.04(-2.33%)
May 25, 2017
1.800
1.800
1.660
1.720
171,294
-0.01(-0.58%)
May 24, 2017
1.800
1.820
1.700
1.730
160,030
+0.01(+0.58%)
May 23, 2017
1.750
1.830
1.700
1.720
311,946
+0.01(+0.58%)
May 22, 2017
1.690
1.900
1.650
1.710
216,787
+0.02(+1.18%)
May 19, 2017
1.680
1.690
1.650
1.690
22,999
+0.01(+0.60%)
May 18, 2017
1.700
1.700
1.650
1.680
25,561
-0.02(-1.18%)
May 17, 2017
1.820
1.820
1.650
1.700
135,507
-0.05(-2.71%)
May 16, 2017
1.780
1.780
1.710
1.747
132,179
-0.02(-1.28%)
May 15, 2017
1.830
1.830
1.730
1.770
138,502
+0.04(+2.31%)
May 12, 2017
1.800
1.800
1.720
1.730
48,705
+0.01(+0.58%)
May 11, 2017
1.850
1.850
1.710
1.720
82,881
-0.03(-1.71%)
May 10, 2017
1.760
1.790
1.720
1.750
85,122
-0.03(-1.69%)
May 09, 2017
1.760
1.780
1.720
1.780
64,191
+0.01(+0.56%)
May 08, 2017
1.810
1.810
1.701
1.770
77,727
-0.02(-1.12%)
May 05, 2017
1.820
1.820
1.760
1.790
67,895
-0.01(-0.56%)
May 04, 2017
1.840
1.840
1.750
1.800
77,479
+0.00(+0.00%)
May 03, 2017
1.950
1.950
1.680
1.800
265,392
+0.01(+0.56%)
May 02, 2017
2.090
2.200
1.760
1.790
1,637,763
+0.09(+5.29%)
May 01, 2017
1.640
1.750
1.600
1.700
95,804
+0.07(+4.29%)
Apr 28, 2017
1.690
1.720
1.600
1.630
102,249
-0.05(-2.98%)
Apr 27, 2017
1.690
1.690
1.650
1.680
64,383
-0.02(-1.00%)
Apr 26, 2017
1.700
1.700
1.632
1.697
66,590
+0.03(+1.62%)
Apr 25, 2017
1.730
1.730
1.660
1.670
50,007
-0.01(-0.60%)
Apr 24, 2017
1.730
1.730
1.670
1.680
33,425
+0.03(+1.71%)
Apr 21, 2017
1.700
1.729
1.630
1.652
78,699
-0.02(-1.10%)
Apr 20, 2017
1.750
1.750
1.580
1.670
198,959
+0.09(+5.70%)
Apr 19, 2017
1.550
1.650
1.490
1.580
103,080
+0.02(+1.28%)
Apr 18, 2017
1.580
1.580
1.550
1.560
67,022
-0.06(-3.70%)
Apr 17, 2017
1.600
1.650
1.440
1.620
235,370
+0.02(+1.25%)
Apr 13, 2017
1.620
1.734
1.510
1.600
103,071
-0.04(-2.44%)
Apr 12, 2017
1.680
1.880
1.600
1.640
392,374
-0.04(-2.38%)
Apr 11, 2017
1.770
1.770
1.700
1.680
66,201
-0.01(-0.59%)
Apr 10, 2017
1.760
1.796
1.600
1.690
166,427
-0.03(-1.74%)
Apr 07, 2017
2.350
2.600
1.620
1.720
1,740,699
-0.37(-17.74%)
Apr 06, 2017
2.100
2.240
2.050
2.091
315,999
+0.03(+1.50%)
Apr 05, 2017
1.820
2.080
1.820
2.060
378,084
+0.23(+12.57%)
Apr 04, 2017
1.940
1.940
1.710
1.830
88,039
-0.02(-1.08%)
Apr 03, 2017
1.870
1.880
1.797
1.850
45,956
+0.00(+0.00%)
Mar 31, 2017
1.960
1.960
1.810
1.850
98,205
-0.02(-1.07%)
Mar 30, 2017
1.890
1.950
1.811
1.870
74,667
+0.00(+0.00%)
Mar 29, 2017
1.860
1.990
1.820
1.870
94,856
-0.03(-1.58%)
Mar 28, 2017
2.050
2.100
1.770
1.900
171,326
-0.04(-2.07%)
Mar 27, 2017
1.850
2.150
1.740
1.940
549,040
+0.22(+12.80%)
Mar 24, 2017
1.660
1.740
1.660
1.720
36,773
+0.05(+2.99%)
Mar 23, 2017
1.750
1.750
1.670
1.670
32,067
-0.08(-4.57%)
Mar 22, 2017
1.790
1.798
1.720
1.750
27,054
-0.05(-2.78%)
Mar 21, 2017
1.850
1.850
1.740
1.800
32,181
-0.05(-2.70%)
Mar 20, 2017
1.910
1.930
1.850
1.850
22,974
-0.04(-2.12%)
Mar 17, 2017
1.780
1.890
1.780
1.890
25,889
+0.11(+6.18%)
Mar 16, 2017
1.740
1.809
1.730
1.780
23,341
+0.05(+3.19%)
Mar 15, 2017
1.880
1.944
1.700
1.725
69,410
-0.13(-7.25%)
Mar 14, 2017
1.900
1.906
1.840
1.860
53,190
-0.05(-2.63%)
Mar 13, 2017
2.020
2.030
1.886
1.910
34,432
-0.09(-4.50%)
Mar 10, 2017
2.030
2.077
2.000
2.000
71,108
+0.00(+0.00%)
Mar 09, 2017
2.000
2.090
2.000
2.000
25,574
+0.03(+1.52%)
Mar 08, 2017
2.000
2.005
1.970
1.970
23,877
-0.01(-0.42%)
Mar 07, 2017
1.990
2.050
1.970
1.978
61,000
-0.02(-1.08%)
Mar 06, 2017
1.900
2.150
1.900
2.000
291,282
+0.17(+9.29%)
Mar 03, 2017
1.880
2.028
1.810
1.830
83,108
-0.03(-1.36%)
Mar 02, 2017
2.120
2.128
1.840
1.855
144,254
-0.29(-13.71%)
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
.