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 (%)
Sep 30, 2020
0.3400
0.3500
0.3300
0.3400
526,079
+0.00(+0.00%)
Sep 29, 2020
0.3400
0.3400
0.3300
0.3400
136,848
+0.00(+0.00%)
Sep 28, 2020
0.3400
0.3500
0.3300
0.3400
334,123
-0.01(-2.55%)
Sep 25, 2020
0.3373
0.3700
0.3231
0.3489
1,646,500
+0.02(+6.34%)
Sep 24, 2020
0.3400
0.3400
0.3200
0.3281
600,557
-0.01(-3.50%)
Sep 23, 2020
0.3600
0.3600
0.3300
0.3400
290,603
-0.01(-3.13%)
Sep 22, 2020
0.3600
0.3799
0.3500
0.3510
323,900
-0.00(-1.27%)
Sep 21, 2020
0.3317
0.3800
0.3317
0.3555
804,498
+0.02(+5.71%)
Sep 18, 2020
0.3700
0.3799
0.3363
0.3363
421,400
-0.03(-9.11%)
Sep 17, 2020
0.3800
0.3800
0.3600
0.3700
321,970
-0.01(-3.72%)
Sep 16, 2020
0.3797
0.3857
0.3658
0.3843
649,840
+0.02(+5.40%)
Sep 15, 2020
0.3445
0.3699
0.3410
0.3646
487,217
+0.03(+8.00%)
Sep 14, 2020
0.3300
0.3593
0.3130
0.3376
849,766
+0.01(+3.91%)
Sep 11, 2020
0.3400
0.3419
0.3102
0.3249
534,100
-0.01(-3.01%)
Sep 10, 2020
0.3227
0.3365
0.3200
0.3350
423,573
+0.01(+2.76%)
Sep 09, 2020
0.3253
0.3289
0.3142
0.3260
332,331
+0.00(+0.56%)
Sep 08, 2020
0.3300
0.3405
0.3130
0.3242
503,594
-0.02(-5.34%)
Sep 04, 2020
0.3300
0.3469
0.3120
0.3425
513,900
+0.01(+1.90%)
Sep 03, 2020
0.3436
0.3436
0.3259
0.3361
637,697
-0.01(-3.97%)
Sep 02, 2020
0.3600
0.3700
0.3400
0.3500
1,052,127
-0.03(-6.69%)
Sep 01, 2020
0.3800
0.3898
0.3500
0.3751
1,926,753
-0.01(-2.82%)
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%)
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
.