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 (%)
Feb 28, 2017
2.150
2.150
2.100
2.100
21,537
-0.05(-2.33%)
Feb 27, 2017
2.120
2.180
2.110
2.150
41,370
+0.04(+1.90%)
Feb 24, 2017
2.150
2.218
2.050
2.110
49,936
-0.01(-0.47%)
Feb 23, 2017
2.390
2.390
2.070
2.120
161,046
-0.20(-8.62%)
Feb 22, 2017
2.420
2.420
2.300
2.320
89,006
-0.04(-1.69%)
Feb 21, 2017
2.450
2.450
2.340
2.360
46,626
-0.02(-1.00%)
Feb 17, 2017
2.384
2.384
2.384
0
-0.01(-0.26%)
Feb 16, 2017
2.480
2.480
2.350
2.390
63,127
+0.02(+0.80%)
Feb 15, 2017
2.510
2.510
2.340
2.371
65,107
-0.02(-0.79%)
Feb 14, 2017
2.480
2.680
2.360
2.390
189,544
-0.01(-0.42%)
Feb 13, 2017
2.470
2.489
2.350
2.400
61,081
-0.02(-0.83%)
Feb 10, 2017
2.480
2.525
2.360
2.420
33,572
-0.00(-0.04%)
Feb 09, 2017
2.390
2.480
2.340
2.421
25,921
-0.01(-0.37%)
Feb 08, 2017
2.390
2.470
2.345
2.430
44,072
+0.05(+2.10%)
Feb 07, 2017
2.490
2.490
2.340
2.380
72,294
-0.04(-1.65%)
Feb 06, 2017
2.400
2.489
2.390
2.420
52,050
+0.03(+1.26%)
Feb 03, 2017
2.410
2.490
2.364
2.390
97,529
-0.03(-1.24%)
Feb 02, 2017
2.500
2.990
2.370
2.420
243,989
+0.05(+2.11%)
Feb 01, 2017
2.520
2.530
2.300
2.370
116,902
-0.16(-6.32%)
Jan 31, 2017
2.640
2.640
2.500
2.530
76,087
-0.11(-4.17%)
Jan 30, 2017
2.750
2.770
2.605
2.640
68,798
-0.14(-5.04%)
Jan 27, 2017
2.850
2.850
2.740
2.780
29,750
-0.02(-0.71%)
Jan 26, 2017
2.700
2.800
2.620
2.800
58,076
+0.13(+4.87%)
Jan 25, 2017
2.720
2.750
2.630
2.670
114,283
-0.07(-2.55%)
Jan 24, 2017
2.700
2.750
2.600
2.740
66,498
+0.07(+2.62%)
Jan 23, 2017
2.800
2.873
2.600
2.670
70,802
-0.10(-3.61%)
Jan 20, 2017
2.860
2.870
2.750
2.770
82,022
-0.11(-3.82%)
Jan 19, 2017
2.900
3.150
2.750
2.880
342,365
-0.19(-6.19%)
Jan 18, 2017
3.650
4.170
3.031
3.070
2,288,220
+0.40(+14.98%)
Jan 17, 2017
2.800
2.850
2.670
2.670
59,070
-0.11(-3.96%)
Jan 13, 2017
2.780
2.780
2.780
0
+0.13(+4.91%)
Jan 12, 2017
2.700
2.740
2.650
2.650
52,970
-0.04(-1.49%)
Jan 11, 2017
2.770
2.770
2.690
2.690
26,340
-0.04(-1.47%)
Jan 10, 2017
2.750
2.790
2.720
2.730
29,286
-0.03(-1.09%)
Jan 09, 2017
2.790
2.841
2.713
2.760
20,019
+0.00(+0.00%)
Jan 06, 2017
2.800
2.800
2.720
2.760
35,949
-0.03(-1.08%)
Jan 05, 2017
2.820
2.880
2.730
2.790
30,102
+0.00(+0.00%)
Jan 04, 2017
2.750
2.907
2.707
2.790
17,443
+0.01(+0.36%)
Jan 03, 2017
2.850
2.850
2.700
2.780
23,966
+0.03(+1.09%)
Dec 30, 2016
2.750
2.750
2.750
0
-0.10(-3.51%)
Dec 29, 2016
2.820
3.015
2.730
2.850
144,039
+0.09(+3.26%)
Dec 28, 2016
2.830
2.900
2.737
2.760
34,649
-0.08(-2.82%)
Dec 27, 2016
2.860
2.865
2.710
2.840
39,472
+0.01(+0.35%)
Dec 23, 2016
2.830
2.830
2.830
0
+0.07(+2.54%)
Dec 22, 2016
2.830
2.865
2.700
2.760
65,738
-0.08(-2.82%)
Dec 21, 2016
2.970
3.040
2.800
2.840
64,425
-0.11(-3.73%)
Dec 20, 2016
3.010
3.098
2.950
2.950
34,073
-0.11(-3.59%)
Dec 19, 2016
3.100
3.139
3.000
3.060
14,867
-0.01(-0.33%)
Dec 16, 2016
3.100
3.190
3.050
3.070
23,239
-0.03(-0.97%)
Dec 15, 2016
3.220
3.240
2.995
3.100
79,698
-0.17(-5.20%)
Dec 14, 2016
3.180
3.280
3.050
3.270
30,118
+0.12(+3.81%)
Dec 13, 2016
3.150
3.230
2.910
3.150
92,114
+0.02(+0.64%)
Dec 12, 2016
3.250
3.440
3.000
3.130
176,600
-0.05(-1.57%)
Dec 09, 2016
3.360
3.522
3.111
3.180
47,733
-0.21(-6.19%)
Dec 08, 2016
3.500
3.570
3.350
3.390
81,468
-0.05(-1.45%)
Dec 07, 2016
3.300
3.480
3.290
3.440
29,206
+0.11(+3.30%)
Dec 06, 2016
3.260
3.350
3.260
3.330
40,584
+0.10(+3.10%)
Dec 05, 2016
3.330
3.330
3.210
3.230
35,084
+0.02(+0.62%)
Dec 02, 2016
3.330
3.330
3.161
3.210
41,077
-0.06(-1.83%)
Dec 01, 2016
3.200
3.310
3.100
3.270
45,710
+0.05(+1.55%)
Nov 30, 2016
3.500
3.500
3.120
3.220
104,006
-0.25(-7.20%)
Nov 29, 2016
3.480
3.577
3.450
3.470
34,388
-0.04(-1.14%)
Nov 28, 2016
3.500
3.600
3.500
3.510
35,092
+0.00(+0.00%)
Nov 25, 2016
3.460
3.510
3.420
3.510
27,435
+0.02(+0.57%)
Nov 23, 2016
3.490
3.490
3.490
0
-0.10(-2.79%)
Nov 22, 2016
3.560
3.690
3.500
3.590
66,846
+0.03(+0.84%)
Nov 21, 2016
3.570
3.730
3.510
3.560
84,767
-0.03(-0.84%)
Nov 18, 2016
4.000
4.000
3.500
3.590
106,448
-0.30(-7.71%)
Nov 17, 2016
3.360
4.050
3.350
3.890
299,258
+0.53(+15.77%)
Nov 16, 2016
3.530
3.550
3.260
3.360
47,872
-0.19(-5.35%)
Nov 15, 2016
3.940
3.940
3.180
3.550
156,183
-0.39(-9.90%)
Nov 14, 2016
3.900
4.222
3.539
3.940
281,380
+0.22(+5.91%)
Nov 11, 2016
3.200
3.800
3.200
3.720
158,341
+0.53(+16.61%)
Nov 10, 2016
2.900
3.132
2.865
3.190
132,896
+0.34(+11.93%)
Nov 09, 2016
2.940
3.000
2.770
2.850
69,471
-0.17(-5.63%)
Nov 08, 2016
3.040
3.150
2.820
3.020
135,731
+0.13(+4.50%)
Nov 07, 2016
2.970
3.200
2.820
2.890
91,650
+0.06(+2.12%)
Nov 04, 2016
2.630
2.930
2.562
2.830
69,031
+0.20(+7.60%)
Nov 03, 2016
2.610
2.650
2.500
2.630
76,572
+0.02(+0.77%)
Nov 02, 2016
2.730
2.750
2.605
2.610
96,437
-0.14(-5.09%)
Nov 01, 2016
3.050
3.050
2.714
2.750
91,034
-0.30(-9.84%)
Oct 31, 2016
3.650
3.715
2.900
3.050
234,147
-0.54(-15.04%)
Oct 28, 2016
3.890
3.960
3.510
3.590
92,523
-0.32(-8.18%)
Oct 27, 2016
4.000
4.032
3.817
3.910
150,644
-0.23(-5.56%)
Oct 26, 2016
4.150
4.150
3.750
4.140
183,907
+0.17(+4.28%)
Oct 25, 2016
3.500
4.380
3.450
3.970
736,817
+0.61(+18.15%)
Oct 24, 2016
3.430
3.430
3.150
3.360
171,623
+0.23(+7.35%)
Oct 21, 2016
2.900
3.750
2.900
3.130
825,970
+0.28(+9.82%)
Oct 20, 2016
2.730
2.850
2.610
2.850
110,054
+0.17(+6.34%)
Oct 19, 2016
2.650
2.730
2.520
2.680
38,487
+0.08(+3.08%)
Oct 18, 2016
2.540
2.750
2.500
2.600
237,875
+0.07(+2.77%)
Oct 17, 2016
2.600
2.620
2.430
2.530
138,329
-0.01(-0.39%)
Oct 14, 2016
2.590
2.790
2.500
2.540
58,862
-0.01(-0.39%)
Oct 13, 2016
2.620
2.620
2.350
2.550
103,945
+0.00(+0.00%)
Oct 12, 2016
2.650
2.660
2.480
2.550
76,981
-0.07(-2.67%)
Oct 11, 2016
2.830
2.830
2.570
2.620
36,047
-0.15(-5.42%)
Oct 10, 2016
3.000
3.220
2.621
2.770
139,191
+0.20(+7.79%)
Oct 07, 2016
2.520
2.600
2.450
2.570
65,890
+0.07(+2.79%)
Oct 06, 2016
2.560
2.600
2.500
2.500
47,339
-0.13(-4.94%)
Oct 05, 2016
2.640
2.780
2.600
2.630
58,864
+0.10(+3.95%)
Oct 04, 2016
2.880
2.880
2.380
2.530
129,792
-0.46(-15.38%)
Oct 03, 2016
2.990
2.990
2.990
2.990
2,821
-0.04(-1.32%)
Sep 30, 2016
3.030
3.030
3.030
3.030
1,687
-0.04(-1.30%)
Sep 29, 2016
3.150
3.243
3.020
3.070
19,184
-0.19(-5.69%)
Sep 28, 2016
3.160
3.379
3.160
3.255
7,088
+0.21(+6.76%)
Sep 27, 2016
2.990
3.070
2.990
3.049
25,117
+0.07(+2.32%)
Sep 26, 2016
3.370
3.420
2.910
2.980
117,768
-0.40(-11.83%)
Sep 23, 2016
3.650
3.650
3.380
3.380
71,392
-0.27(-7.40%)
Sep 22, 2016
3.640
3.680
3.590
3.650
21,107
+0.05(+1.39%)
Sep 21, 2016
3.610
3.690
3.600
3.600
28,917
-0.04(-1.10%)
Sep 20, 2016
3.700
3.700
3.500
3.640
23,219
+0.02(+0.55%)
Sep 19, 2016
3.910
3.910
3.500
3.620
76,620
-0.09(-2.43%)
Sep 16, 2016
3.750
3.799
3.570
3.710
139,529
+0.00(+0.00%)
Sep 15, 2016
3.700
3.839
3.650
3.710
63,476
+0.00(+0.00%)
Sep 14, 2016
3.780
4.000
3.710
3.710
130,185
+0.11(+3.06%)
Sep 13, 2016
3.410
3.740
3.410
3.600
109,854
+0.19(+5.60%)
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
.