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 (%)
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%)
Sep 04, 2018
1.700
1.770
1.700
1.700
174,155
-0.01(-0.58%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.00(+0.00%)
Aug 30, 2018
1.780
1.780
1.690
1.710
234,493
-0.07(-3.93%)
Aug 29, 2018
1.690
1.800
1.650
1.780
645,547
+0.11(+6.59%)
Aug 28, 2018
1.630
1.740
1.620
1.670
956,427
+0.07(+4.37%)
Aug 27, 2018
1.590
1.640
1.590
1.600
75,864
+0.00(+0.00%)
Aug 24, 2018
1.600
1.640
1.580
1.600
101,000
+0.00(+0.00%)
Aug 23, 2018
1.610
1.650
1.600
1.600
138,676
-0.03(-1.84%)
Aug 22, 2018
1.660
1.730
1.570
1.630
689,322
-0.05(-2.98%)
Aug 21, 2018
1.550
1.720
1.520
1.680
386,256
+0.11(+7.01%)
Aug 20, 2018
1.590
1.600
1.560
1.570
63,570
-0.05(-3.09%)
Aug 17, 2018
1.600
1.680
1.580
1.620
74,600
+0.02(+1.25%)
Aug 16, 2018
1.690
1.700
1.580
1.600
191,404
-0.10(-5.88%)
Aug 15, 2018
1.620
1.700
1.500
1.700
557,737
+0.13(+8.28%)
Aug 14, 2018
1.590
1.640
1.550
1.570
244,891
-0.12(-7.10%)
Aug 13, 2018
1.630
1.690
1.580
1.690
165,077
+0.05(+3.05%)
Aug 10, 2018
1.630
1.690
1.600
1.640
140,100
-0.01(-0.61%)
Aug 09, 2018
1.620
1.690
1.600
1.650
237,250
+0.02(+1.23%)
Aug 08, 2018
1.590
1.640
1.560
1.630
141,338
+0.04(+2.52%)
Aug 07, 2018
1.520
1.640
1.500
1.590
182,705
+0.08(+5.30%)
Aug 06, 2018
1.540
1.580
1.510
1.510
195,110
-0.03(-2.27%)
Aug 03, 2018
1.530
1.572
1.500
1.545
92,200
+0.01(+0.98%)
Aug 02, 2018
1.540
1.570
1.500
1.530
161,396
-0.02(-1.29%)
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
.