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 (%)
Nov 30, 2018
0.9800
1.000
0.9700
0.9700
58,800
-0.03(-3.00%)
Nov 29, 2018
0.9700
1.030
0.9600
1.000
245,938
+0.03(+3.09%)
Nov 28, 2018
1.040
1.080
0.9600
0.9700
295,483
-0.06(-5.83%)
Nov 27, 2018
1.010
1.040
1.000
1.030
80,385
+0.03(+3.00%)
Nov 26, 2018
1.050
1.050
1.000
1.000
167,591
-0.07(-6.54%)
Nov 23, 2018
1.000
1.070
1.000
1.070
42,900
+0.08(+8.08%)
Nov 21, 2018
0.9900
0.9900
0.9900
0
-0.06(-5.71%)
Nov 20, 2018
0.9800
1.080
0.9800
1.050
134,201
+0.09(+9.38%)
Nov 19, 2018
1.030
1.070
0.9600
0.9600
172,742
-0.08(-7.69%)
Nov 16, 2018
1.130
1.150
1.010
1.040
166,200
-0.07(-6.31%)
Nov 15, 2018
0.9900
1.110
0.9900
1.110
137,594
+0.12(+12.12%)
Nov 14, 2018
1.180
1.190
0.9900
0.9900
208,897
-0.13(-11.61%)
Nov 13, 2018
1.100
1.200
1.100
1.120
101,606
-0.04(-3.45%)
Nov 12, 2018
1.200
1.240
1.160
1.160
140,647
-0.01(-0.85%)
Nov 09, 2018
1.130
1.210
1.130
1.170
120,200
+0.03(+2.63%)
Nov 08, 2018
1.180
1.200
1.110
1.140
331,525
-0.03(-2.56%)
Nov 07, 2018
1.180
1.220
1.160
1.170
165,411
-0.02(-1.68%)
Nov 06, 2018
1.180
1.220
1.130
1.190
148,679
+0.02(+1.71%)
Nov 05, 2018
1.130
1.220
1.090
1.170
203,921
+0.12(+11.43%)
Nov 02, 2018
1.270
1.280
1.030
1.050
245,900
-0.20(-16.00%)
Nov 01, 2018
1.100
1.290
1.000
1.250
812,382
+0.15(+13.64%)
Oct 31, 2018
0.9400
1.120
0.9100
1.100
886,760
+0.19(+20.87%)
Oct 30, 2018
0.9153
0.9500
0.8600
0.9101
285,091
+0.01(+1.09%)
Oct 29, 2018
0.9050
0.9500
0.8900
0.9003
150,915
-0.00(-0.52%)
Oct 26, 2018
0.9000
0.9790
0.9000
0.9050
95,600
-0.03(-3.72%)
Oct 25, 2018
0.9400
0.9900
0.9400
0.9400
156,967
-0.03(-3.09%)
Oct 24, 2018
0.9100
0.9900
0.9100
0.9700
237,841
+0.06(+7.18%)
Oct 23, 2018
0.9000
0.9675
0.8600
0.9050
235,541
-0.02(-2.37%)
Oct 22, 2018
0.9900
1.040
0.9270
0.9270
497,461
-0.01(-1.38%)
Oct 19, 2018
1.060
1.080
0.8500
0.9400
822,800
-0.12(-11.32%)
Oct 18, 2018
1.130
1.160
1.050
1.060
535,715
-0.07(-6.19%)
Oct 17, 2018
1.200
1.240
1.120
1.130
224,748
-0.07(-5.83%)
Oct 16, 2018
1.310
1.360
1.190
1.200
406,699
-0.17(-12.41%)
Oct 15, 2018
1.480
1.550
1.310
1.370
336,955
-0.08(-5.52%)
Oct 12, 2018
1.240
1.510
1.230
1.450
962,600
+0.23(+18.85%)
Oct 11, 2018
1.180
1.250
1.160
1.220
397,013
+0.07(+6.09%)
Oct 10, 2018
1.190
1.210
1.150
1.150
140,789
-0.04(-3.36%)
Oct 09, 2018
1.260
1.280
1.150
1.190
490,105
-0.06(-4.80%)
Oct 08, 2018
1.170
1.310
1.150
1.250
503,903
+0.06(+5.04%)
Oct 05, 2018
1.240
1.240
1.120
1.190
363,400
-0.01(-0.83%)
Oct 04, 2018
1.260
1.280
1.200
1.200
124,425
-0.04(-3.23%)
Oct 03, 2018
1.270
1.280
1.220
1.240
92,011
+0.00(+0.00%)
Oct 02, 2018
1.270
1.310
1.230
1.240
208,427
-0.03(-2.36%)
Oct 01, 2018
1.380
1.380
1.250
1.270
303,444
-0.04(-3.05%)
Sep 28, 2018
1.330
1.430
1.270
1.310
355,300
+0.00(+0.00%)
Sep 27, 2018
1.380
1.390
1.290
1.310
280,902
-0.07(-5.07%)
Sep 26, 2018
1.480
1.480
1.370
1.380
221,410
-0.01(-0.72%)
Sep 25, 2018
1.390
1.400
1.370
1.390
74,466
+0.01(+0.72%)
Sep 24, 2018
1.400
1.430
1.370
1.380
172,333
-0.05(-3.50%)
Sep 21, 2018
1.500
1.500
1.380
1.430
483,300
+0.05(+3.62%)
Sep 20, 2018
1.450
1.470
1.380
1.380
191,866
-0.04(-2.82%)
Sep 19, 2018
1.370
1.450
1.350
1.420
256,779
+0.05(+3.65%)
Sep 18, 2018
1.320
1.410
1.320
1.370
314,632
+0.08(+6.20%)
Sep 17, 2018
1.520
1.590
1.250
1.290
679,600
-0.24(-15.69%)
Sep 14, 2018
1.590
1.600
1.530
1.530
174,400
-0.03(-1.92%)
Sep 13, 2018
1.570
1.600
1.550
1.560
142,242
-0.02(-1.27%)
Sep 12, 2018
1.560
1.620
1.560
1.580
168,205
+0.02(+1.28%)
Sep 11, 2018
1.570
1.590
1.520
1.560
103,648
+0.01(+0.65%)
Sep 10, 2018
1.590
1.590
1.550
1.550
89,979
+0.00(+0.00%)
Sep 07, 2018
1.580
1.620
1.550
1.550
163,000
-0.05(-3.13%)
Sep 06, 2018
1.620
1.630
1.600
1.600
119,494
-0.01(-0.62%)
Sep 05, 2018
1.680
1.690
1.600
1.610
198,579
-0.09(-5.29%)
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
.