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 (%)
Aug 31, 2020
0.4012
0.4100
0.3738
0.3860
1,579,319
-0.03(-7.68%)
Aug 28, 2020
0.4200
0.4400
0.4051
0.4181
1,941,900
-0.00(-0.45%)
Aug 27, 2020
0.4200
0.4300
0.4200
0.4200
857,502
+0.00(+0.00%)
Aug 26, 2020
0.4175
0.4300
0.4175
0.4200
837,325
-0.01(-2.33%)
Aug 25, 2020
0.4300
0.4400
0.4200
0.4300
960,911
+0.01(+2.36%)
Aug 24, 2020
0.4300
0.4450
0.4151
0.4201
1,253,864
-0.01(-3.34%)
Aug 21, 2020
0.4191
0.4550
0.4180
0.4346
2,165,900
+0.01(+3.08%)
Aug 20, 2020
0.4200
0.4348
0.4050
0.4216
1,937,187
-0.00(-0.78%)
Aug 19, 2020
0.4720
0.4788
0.4201
0.4249
2,773,254
-0.06(-11.48%)
Aug 18, 2020
0.5100
0.5100
0.4700
0.4800
3,128,379
-0.04(-7.69%)
Aug 17, 2020
0.5200
0.5400
0.5000
0.5200
4,123,226
+0.01(+0.99%)
Aug 14, 2020
0.5100
0.5443
0.5000
0.5149
4,076,000
+0.01(+2.98%)
Aug 13, 2020
0.5200
0.5300
0.4900
0.5000
4,537,961
-0.06(-10.47%)
Aug 12, 2020
0.5000
0.5650
0.4850
0.5585
3,115,048
+0.06(+11.70%)
Aug 11, 2020
0.5200
0.5200
0.4800
0.5000
2,630,445
-0.03(-6.02%)
Aug 10, 2020
0.5693
0.5800
0.5215
0.5320
3,034,277
-0.02(-3.18%)
Aug 07, 2020
0.5500
0.5780
0.5200
0.5495
8,124,700
-0.14(-20.36%)
Aug 06, 2020
0.6900
0.7700
0.6500
0.6900
11,185,750
-0.08(-10.39%)
Aug 05, 2020
0.6800
0.7900
0.6200
0.7700
27,887,644
+0.18(+31.31%)
Aug 04, 2020
0.6201
0.6201
0.5410
0.5864
10,626,062
-0.07(-11.15%)
Aug 03, 2020
0.5205
0.7290
0.4980
0.6600
39,405,544
+0.17(+35.52%)
Jul 31, 2020
0.4550
0.5400
0.4400
0.4870
6,317,400
+0.03(+5.87%)
Jul 30, 2020
0.4500
0.4800
0.4400
0.4600
2,015,258
-0.03(-6.01%)
Jul 29, 2020
0.4615
0.5114
0.4451
0.4894
6,656,732
-0.02(-4.04%)
Jul 28, 2020
0.5400
0.6500
0.5000
0.5100
30,694,644
-0.13(-20.31%)
Jul 27, 2020
0.4400
0.5100
0.4300
0.6400
14,043,867
+0.21(+47.47%)
Jul 24, 2020
0.4218
0.4600
0.4002
0.4340
1,719,300
-0.00(-0.66%)
Jul 23, 2020
0.4500
0.4790
0.4301
0.4369
1,993,038
-0.00(-0.70%)
Jul 22, 2020
0.4100
0.4600
0.4100
0.4400
2,456,783
+0.01(+1.73%)
Jul 21, 2020
0.4399
0.4399
0.4032
0.4325
1,178,628
-0.00(-0.25%)
Jul 20, 2020
0.4210
0.4398
0.4210
0.4336
827,977
-0.00(-0.18%)
Jul 17, 2020
0.4300
0.4400
0.4120
0.4344
2,063,500
-0.04(-7.57%)
Jul 16, 2020
0.4900
0.5100
0.4400
0.4700
7,816,529
+0.04(+9.30%)
Jul 15, 2020
0.3900
0.4400
0.3900
0.4300
1,890,161
+0.03(+8.37%)
Jul 14, 2020
0.4200
0.4200
0.3888
0.3968
1,253,499
-0.02(-5.86%)
Jul 13, 2020
0.4600
0.4600
0.4200
0.4215
1,354,793
-0.04(-8.83%)
Jul 10, 2020
0.4550
0.4800
0.4550
0.4623
797,500
-0.01(-1.55%)
Jul 09, 2020
0.4970
0.4970
0.4510
0.4696
1,039,353
-0.00(-0.09%)
Jul 08, 2020
0.4900
0.4900
0.4600
0.4700
1,744,867
-0.03(-6.58%)
Jul 07, 2020
0.4910
0.5257
0.4900
0.5031
1,911,644
-0.02(-4.30%)
Jul 06, 2020
0.5790
0.5795
0.5201
0.5257
4,543,289
-0.06(-10.31%)
Jul 02, 2020
0.8100
0.8890
0.5751
0.5861
44,397,004
+0.06(+10.58%)
Jul 01, 2020
0.4936
0.5500
0.4810
0.5300
2,199,680
+0.03(+6.00%)
Jun 30, 2020
0.4900
0.5200
0.4700
0.5000
289,290
+0.01(+2.04%)
Jun 29, 2020
0.5000
0.5000
0.4615
0.4900
238,701
+0.01(+2.08%)
Jun 26, 2020
0.4990
0.5080
0.4490
0.4800
431,100
-0.02(-3.71%)
Jun 25, 2020
0.5299
0.5389
0.4900
0.4985
441,425
-0.03(-5.75%)
Jun 24, 2020
0.5500
0.5660
0.5011
0.5289
560,192
-0.02(-3.84%)
Jun 23, 2020
0.5600
0.5990
0.5362
0.5500
1,048,649
-0.00(-0.34%)
Jun 22, 2020
0.5180
0.5900
0.5100
0.5519
1,590,234
+0.04(+8.60%)
Jun 19, 2020
0.5500
0.5898
0.4926
0.5082
702,700
-0.08(-13.22%)
Jun 18, 2020
0.4957
0.6513
0.4800
0.5856
3,672,059
+0.09(+17.26%)
Jun 17, 2020
0.5055
0.5200
0.4840
0.4994
189,172
-0.02(-3.96%)
Jun 16, 2020
0.4990
0.5299
0.4700
0.5200
488,664
+0.04(+8.33%)
Jun 15, 2020
0.4800
0.4900
0.4500
0.4800
195,476
+0.01(+1.22%)
Jun 12, 2020
0.5000
0.5090
0.4451
0.4742
441,000
+0.02(+5.38%)
Jun 11, 2020
0.5000
0.5200
0.4000
0.4500
933,528
-0.10(-18.18%)
Jun 10, 2020
0.4855
0.6170
0.4620
0.5500
2,875,522
+0.08(+17.02%)
Jun 09, 2020
0.4800
0.4800
0.4600
0.4700
327,171
-0.01(-1.69%)
Jun 08, 2020
0.4708
0.4890
0.4605
0.4781
596,117
+0.02(+4.89%)
Jun 05, 2020
0.4900
0.4900
0.4500
0.4558
801,500
-0.02(-5.04%)
Jun 04, 2020
0.4400
0.4900
0.4300
0.4800
1,346,483
+0.03(+6.67%)
Jun 03, 2020
0.4000
0.4700
0.3900
0.4500
1,301,832
+0.05(+13.07%)
Jun 02, 2020
0.4010
0.4300
0.3900
0.3980
1,230,341
+0.01(+2.05%)
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
.