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 (%)
Jan 31, 2020
0.3913
0.4000
0.3850
0.3915
63,200
+0.00(+0.38%)
Jan 30, 2020
0.3700
0.4000
0.3700
0.3900
151,203
+0.00(+0.00%)
Jan 29, 2020
0.4000
0.4100
0.3700
0.3900
240,381
-0.01(-1.27%)
Jan 28, 2020
0.3855
0.4000
0.3811
0.3950
199,804
+0.02(+5.05%)
Jan 27, 2020
0.3891
0.3900
0.3700
0.3760
146,402
-0.01(-2.44%)
Jan 24, 2020
0.3510
0.3890
0.3510
0.3854
244,400
+0.01(+2.75%)
Jan 23, 2020
0.3600
0.3800
0.3531
0.3751
139,448
+0.01(+1.43%)
Jan 22, 2020
0.3800
0.3808
0.3500
0.3698
472,913
-0.01(-2.68%)
Jan 21, 2020
0.4200
0.4200
0.3700
0.3800
451,816
-0.04(-9.78%)
Jan 17, 2020
0.4311
0.4400
0.4113
0.4212
104,500
-0.01(-2.05%)
Jan 16, 2020
0.4300
0.4500
0.4300
0.4300
71,652
+0.00(+0.00%)
Jan 15, 2020
0.4305
0.4400
0.4300
0.4300
180,670
-0.00(-0.92%)
Jan 14, 2020
0.4310
0.4500
0.4215
0.4340
220,860
-0.01(-1.34%)
Jan 13, 2020
0.4449
0.4482
0.4300
0.4399
52,338
+0.00(+0.62%)
Jan 10, 2020
0.4760
0.4760
0.4010
0.4372
172,500
-0.02(-4.96%)
Jan 09, 2020
0.4700
0.4800
0.4529
0.4600
110,209
-0.01(-2.13%)
Jan 08, 2020
0.4700
0.4900
0.4411
0.4700
152,020
+0.01(+2.17%)
Jan 07, 2020
0.4600
0.4738
0.4210
0.4600
177,854
+0.02(+4.81%)
Jan 06, 2020
0.4502
0.4700
0.4300
0.4389
111,092
-0.01(-2.47%)
Jan 03, 2020
0.4700
0.4800
0.4329
0.4500
155,200
-0.01(-1.12%)
Jan 02, 2020
0.4600
0.4600
0.4500
0.4551
73,898
+0.01(+1.11%)
Dec 31, 2019
0.4700
0.4700
0.4249
0.4501
241,200
+0.00(+0.04%)
Dec 30, 2019
0.4700
0.5000
0.4349
0.4499
129,986
-0.03(-6.27%)
Dec 27, 2019
0.4950
0.5099
0.4701
0.4800
96,200
-0.02(-3.03%)
Dec 26, 2019
0.5050
0.5100
0.4922
0.4950
82,253
+0.00(+0.10%)
Dec 24, 2019
0.5000
0.5098
0.4905
0.4945
49,800
-0.01(-1.10%)
Dec 23, 2019
0.5000
0.5100
0.4900
0.5000
163,587
-0.01(-0.99%)
Dec 20, 2019
0.5001
0.5100
0.5000
0.5050
43,700
-0.01(-0.98%)
Dec 19, 2019
0.4902
0.5202
0.4902
0.5100
119,992
+0.00(+0.06%)
Dec 18, 2019
0.5000
0.5100
0.4903
0.5097
193,464
+0.01(+1.94%)
Dec 17, 2019
0.5015
0.5093
0.4900
0.5000
178,012
-0.01(-1.30%)
Dec 16, 2019
0.5003
0.5150
0.4906
0.5066
115,030
-0.00(-0.41%)
Dec 13, 2019
0.5100
0.5300
0.4806
0.5087
192,000
+0.00(+0.97%)
Dec 12, 2019
0.4800
0.5040
0.4800
0.5038
114,597
+0.00(+0.76%)
Dec 11, 2019
0.5100
0.5100
0.4910
0.5000
137,105
-0.01(-1.46%)
Dec 10, 2019
0.4800
0.5100
0.4800
0.5074
113,536
+0.01(+1.48%)
Dec 09, 2019
0.5000
0.5100
0.4800
0.5000
117,144
+0.02(+3.31%)
Dec 06, 2019
0.4843
0.5000
0.4748
0.4840
182,000
-0.01(-1.22%)
Dec 05, 2019
0.5078
0.5081
0.4900
0.4900
127,527
-0.01(-2.00%)
Dec 04, 2019
0.5000
0.5200
0.4965
0.5000
107,311
+0.00(+0.85%)
Dec 03, 2019
0.5040
0.5200
0.4902
0.4958
87,682
-0.01(-2.77%)
Dec 02, 2019
0.5300
0.5300
0.4900
0.5099
162,208
-0.01(-2.28%)
Nov 29, 2019
0.5000
0.5400
0.4930
0.5218
50,500
+0.02(+3.72%)
Nov 27, 2019
0.5000
0.5210
0.4950
0.5031
133,300
+0.00(+0.22%)
Nov 26, 2019
0.5100
0.5300
0.4811
0.5020
143,432
-0.03(-6.34%)
Nov 25, 2019
0.5440
0.5440
0.5111
0.5360
75,768
-0.01(-2.63%)
Nov 22, 2019
0.5500
0.5700
0.5427
0.5505
207,600
+0.01(+1.94%)
Nov 21, 2019
0.5200
0.5700
0.4800
0.5400
369,472
+0.05(+10.43%)
Nov 20, 2019
0.4530
0.5198
0.4511
0.4890
488,101
+0.04(+8.67%)
Nov 19, 2019
0.4400
0.4600
0.4300
0.4500
59,229
-0.00(-0.33%)
Nov 18, 2019
0.4500
0.4600
0.4234
0.4515
194,758
-0.01(-1.83%)
Nov 15, 2019
0.4550
0.4600
0.4230
0.4599
204,400
+0.04(+9.16%)
Nov 14, 2019
0.4105
0.4286
0.4105
0.4213
55,148
+0.00(+0.05%)
Nov 13, 2019
0.4100
0.4240
0.4100
0.4211
66,276
+0.00(+0.26%)
Nov 12, 2019
0.4000
0.4400
0.4000
0.4200
155,643
-0.00(-0.38%)
Nov 11, 2019
0.4609
0.4609
0.4182
0.4216
70,206
-0.02(-3.96%)
Nov 08, 2019
0.4200
0.4400
0.4051
0.4390
70,700
+0.02(+4.52%)
Nov 07, 2019
0.4349
0.4399
0.3826
0.4200
114,717
-0.02(-3.45%)
Nov 06, 2019
0.4059
0.4390
0.3710
0.4350
424,995
+0.02(+3.57%)
Nov 05, 2019
0.4600
0.4700
0.4000
0.4200
353,659
-0.05(-9.68%)
Nov 04, 2019
0.4772
0.4772
0.4516
0.4650
92,913
-0.01(-2.56%)
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
.