Nxt-Id Inc (NQ: NXTD )

1.220 USD +0.050 (+4.27%)
Official Closing Price Updated: 7:58 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,714,704 +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 11,129,273 -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 62,353,898 +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 32,610,834 +0.04(+2.94%)
Dec 21, 2020 1.480 1.620 1.220 1.360 62,612,369 -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 1.420 398,255,459 +0.50(+54.35%)
Dec 16, 2020 0.7100 1.070 0.6000 0.9200 303,591,900 +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 77,024,225 +0.07(+15.85%)
Dec 01, 2020 0.4200 0.4400 0.3900 0.4100 7,270,273 -0.01(-2.40%)
Nov 30, 2020 0.3770 0.4370 0.3770 0.4201 4,986,693 +0.05(+12.84%)
Nov 27, 2020 0.3819 0.3819 0.3573 0.3723 766,800 +0.00(+0.87%)
Nov 25, 2020 0.3779 0.3779 0.3623 0.3691 771,700 -0.01(-2.35%)
Nov 24, 2020 0.4100 0.4100 0.3551 0.3780 3,056,322 -0.02(-5.62%)
Nov 23, 2020 0.3600 0.4120 0.3525 0.4005 6,023,523 +0.04(+11.56%)
Nov 20, 2020 0.3686 0.3900 0.3521 0.3590 3,679,900 -0.00(-0.28%)
Nov 19, 2020 0.3558 0.3749 0.3520 0.3600 1,620,882 +0.00(+0.81%)
Nov 18, 2020 0.3800 0.3990 0.3500 0.3571 4,817,713 -0.05(-12.48%)
Nov 17, 2020 0.3151 0.4089 0.3141 0.4080 12,140,112 +0.09(+29.89%)
Nov 16, 2020 0.3200 0.3299 0.3102 0.3141 1,576,040 -0.00(-0.44%)
Nov 13, 2020 0.3300 0.3300 0.3000 0.3155 1,548,700 -0.01(-1.90%)
Nov 12, 2020 0.3300 0.3377 0.3181 0.3216 883,142 -0.01(-2.55%)
Nov 11, 2020 0.3200 0.3400 0.3100 0.3300 2,181,375 +0.01(+2.33%)
Nov 10, 2020 0.3257 0.3277 0.3054 0.3225 1,052,065 -0.00(-0.34%)
Nov 09, 2020 0.3250 0.3399 0.2985 0.3236 2,669,431 -0.03(-7.49%)
Nov 06, 2020 0.3700 0.3740 0.3400 0.3498 2,142,200 -0.03(-7.95%)
Nov 05, 2020 0.4000 0.4400 0.3700 0.3800 5,614,671 -0.01(-2.54%)
Nov 04, 2020 0.3763 0.4215 0.3700 0.3899 4,743,888 +0.02(+5.49%)
Nov 03, 2020 0.3581 0.3817 0.3503 0.3696 2,091,117 +0.02(+5.00%)
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.