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 (%)
Mar 29, 2018
1.990
1.990
1.990
0
+0.07(+3.65%)
Mar 28, 2018
2.060
2.100
1.800
1.920
874,835
-0.14(-6.80%)
Mar 27, 2018
2.180
2.190
2.030
2.060
293,271
-0.13(-5.94%)
Mar 26, 2018
2.190
2.200
2.071
2.190
319,024
+0.04(+1.86%)
Mar 23, 2018
2.220
2.250
2.150
2.150
344,592
-0.09(-4.02%)
Mar 22, 2018
2.300
2.368
2.200
2.240
468,360
-0.09(-3.86%)
Mar 21, 2018
2.390
2.410
2.280
2.330
616,565
-0.05(-2.10%)
Mar 20, 2018
2.490
2.500
2.370
2.380
422,463
-0.10(-4.03%)
Mar 19, 2018
2.550
2.590
2.450
2.480
490,229
-0.05(-1.98%)
Mar 16, 2018
2.510
2.610
2.460
2.530
402,341
+0.08(+3.27%)
Mar 15, 2018
2.580
2.599
2.410
2.450
551,265
-0.13(-5.04%)
Mar 14, 2018
2.600
2.670
2.560
2.580
447,225
-0.02(-0.77%)
Mar 13, 2018
2.660
2.660
2.530
2.600
850,785
-0.17(-6.14%)
Mar 12, 2018
2.520
2.820
2.440
2.770
2,131,208
+0.32(+13.06%)
Mar 09, 2018
2.540
2.550
2.400
2.450
602,869
-0.03(-1.21%)
Mar 08, 2018
2.540
2.560
2.390
2.480
755,878
-0.06(-2.36%)
Mar 07, 2018
2.680
2.730
2.500
2.540
661,099
-0.14(-5.22%)
Mar 06, 2018
2.820
2.880
2.600
2.680
744,565
-0.09(-3.25%)
Mar 05, 2018
2.600
2.850
2.560
2.770
1,272,132
+0.17(+6.53%)
Mar 02, 2018
2.470
2.610
2.400
2.600
613,470
+0.11(+4.42%)
Mar 01, 2018
2.470
2.550
2.430
2.490
597,009
+0.02(+0.81%)
Feb 28, 2018
2.510
2.600
2.410
2.470
812,003
-0.05(-1.98%)
Feb 27, 2018
2.740
2.740
2.480
2.520
2,248,418
-0.20(-7.35%)
Feb 26, 2018
3.280
3.340
2.650
2.720
25,689,260
+0.54(+24.77%)
Feb 23, 2018
2.200
2.230
2.150
2.180
367,096
+0.01(+0.23%)
Feb 22, 2018
2.250
2.280
2.120
2.175
741,200
+0.01(+0.69%)
Feb 21, 2018
2.180
2.200
2.140
2.160
302,983
+0.00(+0.00%)
Feb 20, 2018
2.250
2.280
2.140
2.160
653,992
-0.05(-2.22%)
Feb 16, 2018
2.209
2.209
2.209
0
+0.01(+0.40%)
Feb 15, 2018
2.320
2.321
2.161
2.200
810,588
-0.09(-3.93%)
Feb 14, 2018
2.100
2.349
2.100
2.290
1,842,192
+0.18(+8.53%)
Feb 13, 2018
2.060
2.139
2.000
2.110
505,503
+0.00(+0.00%)
Feb 12, 2018
2.320
2.320
2.030
2.110
809,225
-0.06(-2.76%)
Feb 09, 2018
2.520
2.530
2.050
2.170
2,133,904
-0.38(-14.90%)
Feb 08, 2018
2.980
2.310
2.550
11,265,797
+0.55(+27.50%)
Feb 07, 2018
2.190
2.250
1.940
2.000
1,539,804
-0.10(-4.76%)
Feb 06, 2018
1.750
2.160
1.720
2.100
1,642,495
+0.25(+13.57%)
Feb 05, 2018
2.000
2.000
1.800
1.849
846,107
-0.19(-9.36%)
Feb 02, 2018
2.190
2.190
2.000
2.040
751,208
-0.15(-6.85%)
Feb 01, 2018
2.150
2.259
2.100
2.190
451,325
+0.02(+0.92%)
Jan 31, 2018
2.090
2.390
2.080
2.170
1,303,010
+0.10(+4.83%)
Jan 30, 2018
2.240
2.240
2.070
2.070
1,157,379
-0.21(-9.21%)
Jan 29, 2018
2.320
2.400
2.250
2.280
628,014
-0.04(-1.72%)
Jan 26, 2018
2.340
2.379
2.270
2.320
813,171
-0.01(-0.43%)
Jan 25, 2018
2.490
2.540
2.190
2.330
2,459,063
-0.12(-4.90%)
Jan 24, 2018
2.280
2.624
2.270
2.450
3,602,909
+0.18(+7.93%)
Jan 23, 2018
2.310
2.394
2.250
2.270
891,561
-0.09(-3.81%)
Jan 22, 2018
2.370
2.490
2.290
2.360
913,410
-0.04(-1.67%)
Jan 19, 2018
2.480
2.559
2.290
2.400
1,460,712
-0.16(-6.25%)
Jan 18, 2018
2.690
2.780
2.500
2.560
1,457,335
-0.13(-4.83%)
Jan 17, 2018
2.460
2.780
2.140
2.690
4,429,023
+0.20(+8.03%)
Jan 16, 2018
2.820
2.860
2.370
2.490
2,277,423
-0.36(-12.63%)
Jan 12, 2018
2.850
2.850
2.850
0
-0.23(-7.47%)
Jan 11, 2018
3.200
3.440
2.960
3.080
4,112,348
-0.04(-1.28%)
Jan 10, 2018
3.410
2.790
3.120
5,025,040
+0.18(+6.12%)
Jan 09, 2018
3.250
3.270
2.910
2.940
2,427,987
-0.35(-10.64%)
Jan 08, 2018
3.290
3.720
3.000
3.290
7,111,609
+0.00(+0.00%)
Jan 05, 2018
3.420
3.500
3.177
3.290
2,233,526
-0.15(-4.36%)
Jan 04, 2018
3.760
3.800
3.350
3.440
2,305,520
-0.04(-1.15%)
Jan 03, 2018
3.680
3.980
3.410
3.480
5,876,088
-0.17(-4.66%)
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
.