Nxt-Id Inc (NQ: NXTD )

1.850 USD -0.030 (-1.60%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 1.950 2.130 1.880 1.880 8,160,910 +0.04(+2.17%)
Feb 23, 2021 1.760 1.940 1.510 1.840 12,641,809 -0.44(-19.30%)
Feb 22, 2021 2.230 2.560 2.200 2.280 13,241,627 -0.38(-14.29%)
Feb 19, 2021 2.730 3.120 2.560 2.660 66,118,000 +0.24(+9.92%)
Feb 18, 2021 2.600 2.950 2.340 2.420 31,831,375 -1.00(-29.24%)
Feb 17, 2021 2.060 3.440 1.980 3.420 93,664,550 +1.47(+75.38%)
Feb 16, 2021 2.130 2.180 1.930 1.950 18,503,705 +0.05(+2.63%)
Feb 12, 2021 1.900 2.120 1.500 1.900 19,207,800 -0.28(-12.84%)
Feb 11, 2021 2.020 2.490 1.940 2.180 53,394,376 +0.46(+26.74%)
Feb 10, 2021 1.770 1.850 1.600 1.720 16,129,201 -0.26(-13.13%)
Feb 09, 2021 1.990 2.370 1.810 1.980 67,298,552 +0.31(+18.56%)
Feb 08, 2021 1.630 1.850 1.440 1.670 106,772,550 +0.45(+36.89%)
Feb 05, 2021 1.260 1.280 1.170 1.220 4,023,700 -0.03(-2.40%)
Feb 04, 2021 1.280 1.290 1.230 1.250 3,285,087 +0.00(+0.00%)
Feb 03, 2021 1.250 1.390 1.210 1.250 6,129,842 +0.02(+1.63%)
Feb 02, 2021 1.220 1.290 1.160 1.230 6,483,691 +0.03(+2.50%)
Feb 01, 2021 1.250 1.280 1.170 1.200 6,371,007 -0.05(-4.00%)
Jan 29, 2021 1.630 1.850 1.210 1.250 33,294,500 -0.11(-8.09%)
Jan 28, 2021 1.280 1.600 1.210 1.360 29,129,629 +0.24(+21.43%)
Jan 27, 2021 1.160 1.200 1.120 1.120 3,725,562 -0.10(-8.20%)
Jan 26, 2021 1.160 1.300 1.150 1.220 7,826,566 +0.05(+4.27%)
Jan 25, 2021 1.260 1.260 1.100 1.170 4,910,789 -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%)
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.