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 (%)
Dec 29, 2017
3.500
3.500
3.500
0
+0.07(+2.04%)
Dec 28, 2017
3.380
3.510
3.210
3.430
6,183,514
-0.43(-11.14%)
Dec 27, 2017
4.490
4.519
3.820
3.860
6,754,576
-0.89(-18.74%)
Dec 26, 2017
5.490
5.680
4.690
4.750
11,271,124
-0.33(-6.50%)
Dec 22, 2017
4.770
5.650
4.290
5.080
32,845,466
+0.68(+15.45%)
Dec 21, 2017
4.170
8.590
4.000
4.400
68,712,824
+1.22(+38.36%)
Dec 20, 2017
2.960
3.800
2.510
3.180
50,017,608
+1.36(+74.73%)
Dec 19, 2017
2.080
2.220
1.700
1.820
7,176,131
+0.23(+14.47%)
Dec 18, 2017
1.410
2.250
1.361
1.590
9,698,270
+0.20(+14.39%)
Dec 15, 2017
1.240
1.420
1.210
1.390
1,426,622
+0.15(+12.10%)
Dec 14, 2017
1.210
1.260
1.200
1.240
390,621
+0.06(+5.08%)
Dec 13, 2017
1.150
1.440
1.150
1.180
2,033,755
+0.00(+0.00%)
Dec 12, 2017
1.260
1.260
1.101
1.180
398,196
-0.08(-6.35%)
Dec 11, 2017
1.220
1.360
1.161
1.260
869,738
+0.04(+3.28%)
Dec 08, 2017
1.250
1.280
1.200
1.220
210,838
-0.04(-3.17%)
Dec 07, 2017
1.290
1.290
1.250
1.260
224,203
-0.03(-2.33%)
Dec 06, 2017
1.260
1.340
1.270
1.290
474,594
+0.02(+1.57%)
Dec 05, 2017
1.310
1.330
1.270
1.270
127,642
-0.05(-3.79%)
Dec 04, 2017
1.300
1.340
1.289
1.320
147,321
+0.03(+2.33%)
Dec 01, 2017
1.310
1.330
1.270
1.290
171,387
-0.03(-2.27%)
Nov 30, 2017
1.360
1.370
1.300
1.320
186,751
-0.04(-2.94%)
Nov 29, 2017
1.380
1.400
1.300
1.360
441,630
-0.01(-0.73%)
Nov 28, 2017
1.350
1.440
1.240
1.370
1,298,207
+0.01(+0.74%)
Nov 27, 2017
1.500
1.560
1.330
1.360
2,779,988
-0.01(-0.73%)
Nov 24, 2017
1.380
1.420
1.300
1.370
713,681
-0.01(-0.72%)
Nov 22, 2017
1.200
1.470
1.170
1.380
2,338,126
+0.28(+25.45%)
Nov 21, 2017
1.240
1.240
1.010
1.100
825,022
-0.15(-12.00%)
Nov 20, 2017
1.390
1.420
1.190
1.250
851,682
-0.13(-9.42%)
Nov 17, 2017
1.400
1.470
1.360
1.380
386,175
-0.02(-1.43%)
Nov 16, 2017
1.400
1.400
1.350
1.400
185,071
+0.00(+0.00%)
Nov 15, 2017
1.400
1.415
1.356
1.400
368,909
-0.02(-1.41%)
Nov 14, 2017
1.370
1.430
1.360
1.420
580,533
+0.07(+5.19%)
Nov 13, 2017
1.380
1.380
1.350
1.350
151,844
-0.03(-2.17%)
Nov 10, 2017
1.350
1.400
1.341
1.380
204,444
-0.01(-0.72%)
Nov 09, 2017
1.500
1.510
1.360
1.390
997,719
-0.31(-18.24%)
Nov 08, 2017
1.790
1.790
1.690
1.700
147,351
-0.07(-4.16%)
Nov 07, 2017
1.810
1.820
1.750
1.774
80,102
-0.06(-3.07%)
Nov 06, 2017
1.800
1.850
1.730
1.830
73,944
+0.00(+0.00%)
Nov 03, 2017
1.780
1.869
1.731
1.830
139,580
+0.05(+2.81%)
Nov 02, 2017
1.690
1.810
1.680
1.780
138,968
+0.09(+5.33%)
Nov 01, 2017
1.930
1.930
1.650
1.690
146,637
-0.03(-1.74%)
Oct 31, 2017
1.780
1.780
1.690
1.720
140,836
-0.06(-3.37%)
Oct 30, 2017
1.760
1.800
1.650
1.780
225,220
+0.02(+1.14%)
Oct 27, 2017
1.940
1.940
1.730
1.760
208,793
-0.09(-4.86%)
Oct 26, 2017
1.820
1.880
1.790
1.850
168,484
+0.07(+3.93%)
Oct 25, 2017
1.720
1.840
1.690
1.780
294,510
+0.09(+5.33%)
Oct 24, 2017
1.730
1.730
1.660
1.690
104,710
+0.01(+0.60%)
Oct 23, 2017
1.710
1.710
1.650
1.680
195,221
-0.02(-1.18%)
Oct 20, 2017
1.640
1.750
1.630
1.700
377,671
+0.07(+4.29%)
Oct 19, 2017
1.700
1.734
1.610
1.630
350,378
-0.13(-7.39%)
Oct 18, 2017
1.780
1.820
1.710
1.760
193,150
-0.03(-1.68%)
Oct 17, 2017
1.820
1.870
1.750
1.790
176,849
-0.05(-2.72%)
Oct 16, 2017
1.900
1.945
1.750
1.840
387,839
-0.08(-4.17%)
Oct 13, 2017
1.930
1.940
1.910
1.920
161,203
+0.01(+0.52%)
Oct 12, 2017
2.050
2.070
1.680
1.910
458,280
-0.16(-7.73%)
Oct 11, 2017
2.090
2.100
2.020
2.070
189,095
+0.00(+0.00%)
Oct 10, 2017
2.110
2.172
2.070
2.070
105,365
-0.04(-1.90%)
Oct 09, 2017
2.070
2.170
2.010
2.110
196,739
+0.06(+2.93%)
Oct 06, 2017
2.220
2.220
2.025
2.050
399,310
-0.16(-7.24%)
Oct 05, 2017
2.220
2.220
2.150
2.210
147,675
-0.01(-0.45%)
Oct 04, 2017
2.150
2.270
2.140
2.220
449,663
+0.05(+2.30%)
Oct 03, 2017
2.210
2.220
2.110
2.170
170,560
-0.01(-0.46%)
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
.