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, 2019
0.6900
0.6900
0.6310
0.6614
136,600
-0.03(-3.91%)
May 30, 2019
0.6850
0.7400
0.6212
0.6883
596,947
+0.00(+0.48%)
May 29, 2019
0.7000
0.7099
0.6740
0.6850
56,887
-0.03(-4.05%)
May 28, 2019
0.7300
0.7363
0.6692
0.7139
153,689
-0.02(-2.21%)
May 24, 2019
0.7410
0.7596
0.7202
0.7300
100,600
-0.02(-2.89%)
May 23, 2019
0.7710
0.7990
0.7246
0.7517
67,210
-0.02(-1.99%)
May 22, 2019
0.7852
0.8300
0.7605
0.7670
64,834
-0.02(-2.32%)
May 21, 2019
0.8000
0.8500
0.7621
0.7852
262,312
+0.04(+4.69%)
May 20, 2019
0.7400
0.7800
0.7300
0.7500
91,777
-0.01(-1.32%)
May 17, 2019
0.7811
0.8200
0.7249
0.7600
226,400
-0.06(-7.00%)
May 16, 2019
0.8106
0.8300
0.7800
0.8172
149,367
-0.01(-1.54%)
May 15, 2019
0.8000
0.8500
0.7500
0.8300
253,242
+0.02(+2.47%)
May 14, 2019
0.8600
0.8600
0.8000
0.8100
380,272
-0.05(-5.81%)
May 13, 2019
0.8500
0.9000
0.8100
0.8600
946,991
+0.03(+3.33%)
May 10, 2019
0.8500
0.8700
0.8038
0.8323
196,300
-0.01(-0.92%)
May 09, 2019
0.8300
0.8500
0.8000
0.8400
112,835
+0.01(+1.20%)
May 08, 2019
0.7800
0.8500
0.7800
0.8300
123,907
+0.04(+5.06%)
May 07, 2019
0.8000
0.8494
0.7801
0.7900
256,393
-0.02(-2.12%)
May 06, 2019
0.7900
0.8150
0.7700
0.8071
71,088
+0.01(+1.39%)
May 03, 2019
0.7900
0.8000
0.7403
0.7960
107,200
+0.05(+6.06%)
May 02, 2019
0.7901
0.8079
0.7101
0.7505
350,821
-0.06(-7.23%)
May 01, 2019
0.8700
0.8700
0.7901
0.8090
228,503
-0.05(-5.93%)
Apr 30, 2019
0.8800
0.8900
0.8500
0.8600
159,712
+0.01(+0.89%)
Apr 29, 2019
0.8631
0.8790
0.8231
0.8524
79,749
+0.03(+3.56%)
Apr 26, 2019
0.9400
0.9400
0.8231
0.8231
242,900
-0.12(-12.27%)
Apr 25, 2019
0.9450
0.9450
0.9000
0.9382
40,687
+0.01(+0.88%)
Apr 24, 2019
0.9300
0.9500
0.8800
0.9300
256,327
-0.01(-1.06%)
Apr 23, 2019
0.9500
0.9500
0.9000
0.9400
164,123
+0.00(+0.00%)
Apr 22, 2019
0.9100
0.9400
0.9010
0.9400
87,807
+0.01(+1.06%)
Apr 18, 2019
0.9500
0.9500
0.9000
0.9301
61,300
-0.01(-1.05%)
Apr 17, 2019
0.9600
0.9800
0.9300
0.9400
53,593
-0.02(-2.08%)
Apr 16, 2019
0.9400
0.9700
0.9400
0.9600
121,483
+0.01(+1.05%)
Apr 15, 2019
0.9400
0.9500
0.9400
0.9500
80,749
+0.00(+0.00%)
Apr 12, 2019
0.9765
0.9765
0.9405
0.9500
90,500
-0.02(-2.06%)
Apr 11, 2019
1.000
1.000
0.9600
0.9700
181,561
-0.03(-3.00%)
Apr 10, 2019
0.9200
1.020
0.9200
1.000
411,136
+0.03(+3.31%)
Apr 09, 2019
0.9850
1.020
0.8623
0.9680
206,521
-0.01(-1.22%)
Apr 08, 2019
0.9800
1.000
0.9600
0.9800
279,939
+0.01(+0.74%)
Apr 05, 2019
1.060
1.060
0.9700
0.9728
447,000
-0.10(-9.08%)
Apr 04, 2019
1.040
1.100
1.040
1.070
309,531
+0.02(+1.90%)
Apr 03, 2019
1.110
1.150
0.9900
1.050
1,638,735
-0.02(-1.87%)
Apr 02, 2019
0.9226
1.240
0.9026
1.070
3,554,474
+0.18(+20.36%)
Apr 01, 2019
0.8800
0.8980
0.8600
0.8890
225,540
+0.04(+4.59%)
Mar 29, 2019
0.8600
0.8946
0.7830
0.8500
247,800
-0.05(-5.56%)
Mar 28, 2019
0.9000
0.9200
0.8800
0.9000
105,381
+0.00(+0.45%)
Mar 27, 2019
0.9100
0.9100
0.8783
0.8960
122,520
-0.01(-1.54%)
Mar 26, 2019
0.9157
0.9300
0.8700
0.9100
161,490
-0.01(-0.76%)
Mar 25, 2019
0.9500
0.9639
0.9000
0.9170
222,871
-0.04(-4.15%)
Mar 22, 2019
0.9820
1.000
0.9505
0.9567
72,900
-0.01(-1.37%)
Mar 21, 2019
0.9900
1.010
0.9700
0.9700
117,091
-0.02(-2.02%)
Mar 20, 2019
1.030
1.040
0.9900
0.9900
95,273
-0.05(-4.81%)
Mar 19, 2019
1.030
1.050
1.000
1.040
85,945
+0.05(+5.05%)
Mar 18, 2019
0.9200
1.060
0.9200
0.9900
289,649
+0.04(+4.20%)
Mar 15, 2019
1.000
1.000
0.9201
0.9501
94,500
-0.01(-1.03%)
Mar 14, 2019
0.9700
1.010
0.9200
0.9600
165,109
+0.04(+4.35%)
Mar 13, 2019
0.9100
0.9700
0.9100
0.9200
124,658
+0.01(+1.10%)
Mar 12, 2019
1.010
1.020
0.9100
0.9100
299,842
-0.12(-11.65%)
Mar 11, 2019
1.020
1.050
1.010
1.030
118,933
+0.01(+0.98%)
Mar 08, 2019
1.030
1.050
1.020
1.020
43,500
-0.02(-1.92%)
Mar 07, 2019
1.020
1.050
1.020
1.040
61,906
+0.02(+1.96%)
Mar 06, 2019
1.050
1.080
1.000
1.020
88,331
-0.03(-2.86%)
Mar 05, 2019
1.040
1.060
1.010
1.050
109,888
+0.02(+1.94%)
Mar 04, 2019
1.050
1.070
1.010
1.030
127,711
-0.03(-2.83%)
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
.