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 (%)
Aug 30, 2019
0.4352
0.4500
0.4035
0.4116
191,200
-0.02(-4.28%)
Aug 29, 2019
0.4000
0.4500
0.4000
0.4300
199,350
+0.02(+4.29%)
Aug 28, 2019
0.4408
0.4500
0.4000
0.4123
221,786
-0.01(-1.81%)
Aug 27, 2019
0.4200
0.4800
0.3825
0.4199
512,750
+0.03(+7.67%)
Aug 26, 2019
0.3600
0.4000
0.3500
0.3900
312,080
+0.04(+11.43%)
Aug 23, 2019
0.3115
0.3600
0.3071
0.3500
158,500
+0.01(+2.82%)
Aug 22, 2019
0.3300
0.3550
0.3290
0.3404
235,707
+0.01(+2.96%)
Aug 21, 2019
0.3200
0.3600
0.3120
0.3306
153,055
+0.00(+0.18%)
Aug 20, 2019
0.3650
0.3650
0.2529
0.3300
1,234,644
-0.02(-5.71%)
Aug 19, 2019
0.3832
0.3854
0.3250
0.3500
242,933
-0.02(-5.41%)
Aug 16, 2019
0.3901
0.4089
0.3120
0.3700
508,400
-0.03(-6.35%)
Aug 15, 2019
0.4225
0.4399
0.3901
0.3951
197,843
-0.03(-8.09%)
Aug 14, 2019
0.4301
0.4399
0.4032
0.4299
172,070
+0.01(+2.36%)
Aug 13, 2019
0.4100
0.4600
0.4000
0.4200
606,987
+0.01(+2.24%)
Aug 12, 2019
0.4151
0.4301
0.4005
0.4108
366,856
+0.01(+2.09%)
Aug 09, 2019
0.4200
0.4390
0.3912
0.4024
130,500
-0.02(-4.19%)
Aug 08, 2019
0.4095
0.4499
0.3850
0.4200
543,019
+0.02(+4.95%)
Aug 07, 2019
0.3990
0.4200
0.3700
0.4002
2,540,958
+0.02(+5.32%)
Aug 06, 2019
0.4400
0.4400
0.3600
0.3800
401,431
-0.05(-11.63%)
Aug 05, 2019
0.4500
0.4500
0.4300
0.4300
109,352
-0.02(-4.40%)
Aug 02, 2019
0.4701
0.4701
0.4410
0.4498
190,400
-0.01(-1.53%)
Aug 01, 2019
0.4830
0.5040
0.4500
0.4568
348,243
-0.00(-0.70%)
Jul 31, 2019
0.4651
0.4995
0.4600
0.4600
532,628
-0.02(-3.56%)
Jul 30, 2019
0.4896
0.5000
0.4612
0.4770
270,058
-0.00(-0.63%)
Jul 29, 2019
0.5130
0.5500
0.4700
0.4800
284,653
-0.02(-4.53%)
Jul 26, 2019
0.5500
0.5671
0.4905
0.5028
307,900
-0.04(-6.89%)
Jul 25, 2019
0.5400
0.5800
0.5100
0.5400
538,599
-0.02(-3.59%)
Jul 24, 2019
0.6100
0.6100
0.5401
0.5601
262,250
-0.04(-6.65%)
Jul 23, 2019
0.6200
0.6397
0.5802
0.6000
108,400
-0.01(-2.04%)
Jul 22, 2019
0.6400
0.6500
0.5855
0.6125
154,711
-0.03(-5.04%)
Jul 19, 2019
0.6300
0.6500
0.6300
0.6450
80,700
+0.01(+0.78%)
Jul 18, 2019
0.6700
0.7100
0.6400
0.6400
156,699
-0.04(-5.19%)
Jul 17, 2019
0.6965
0.7287
0.6530
0.6750
186,950
-0.02(-3.09%)
Jul 16, 2019
0.7300
0.7400
0.6810
0.6965
104,048
-0.01(-1.22%)
Jul 15, 2019
0.6950
0.7340
0.6900
0.7051
58,483
-0.01(-1.11%)
Jul 12, 2019
0.7350
0.7350
0.6797
0.7130
79,800
-0.01(-0.97%)
Jul 11, 2019
0.6900
0.7300
0.6800
0.7200
135,205
+0.04(+5.88%)
Jul 10, 2019
0.7500
0.7900
0.6500
0.6800
348,491
-0.07(-9.21%)
Jul 09, 2019
0.7410
0.8000
0.7400
0.7490
158,000
+0.03(+4.03%)
Jul 08, 2019
0.7000
0.7500
0.7000
0.7200
99,170
+0.02(+2.49%)
Jul 05, 2019
0.7200
0.7394
0.7021
0.7025
76,400
-0.02(-2.43%)
Jul 03, 2019
0.7565
0.7700
0.7110
0.7200
89,200
-0.03(-3.87%)
Jul 02, 2019
0.7600
0.7600
0.7110
0.7490
83,191
-0.00(-0.13%)
Jul 01, 2019
0.7600
0.7700
0.7300
0.7500
98,262
+0.01(+1.56%)
Jun 28, 2019
0.7400
0.7790
0.7000
0.7385
315,700
-0.02(-2.83%)
Jun 27, 2019
0.8100
0.8200
0.7500
0.7600
680,974
-0.13(-14.91%)
Jun 26, 2019
0.7630
0.9600
0.7610
0.8932
2,078,438
+0.13(+17.37%)
Jun 25, 2019
0.7710
0.8180
0.7510
0.7610
105,317
+0.00(+0.07%)
Jun 24, 2019
0.8000
0.8400
0.7500
0.7605
326,433
-0.03(-3.73%)
Jun 21, 2019
0.8000
0.8200
0.7632
0.7900
298,700
+0.02(+2.60%)
Jun 20, 2019
0.7500
0.8200
0.7400
0.7700
302,877
+0.02(+2.67%)
Jun 19, 2019
0.6900
0.7900
0.6700
0.7500
361,976
+0.07(+10.29%)
Jun 18, 2019
0.6400
0.7000
0.6400
0.6800
126,916
+0.02(+3.34%)
Jun 17, 2019
0.6600
0.6874
0.6500
0.6580
68,678
-0.02(-2.36%)
Jun 14, 2019
0.6900
0.7200
0.6633
0.6739
153,400
+0.01(+1.02%)
Jun 13, 2019
0.6900
0.7200
0.6500
0.6671
51,749
+0.01(+1.08%)
Jun 12, 2019
0.6300
0.6900
0.6200
0.6600
101,022
+0.03(+4.76%)
Jun 11, 2019
0.6100
0.6400
0.6100
0.6300
90,632
+0.01(+0.98%)
Jun 10, 2019
0.6232
0.6600
0.6100
0.6239
84,442
+0.02(+3.81%)
Jun 07, 2019
0.6200
0.7000
0.5820
0.6010
262,100
-0.04(-6.82%)
Jun 06, 2019
0.6500
0.6700
0.6300
0.6450
60,813
-0.01(-0.77%)
Jun 05, 2019
0.6500
0.7100
0.6300
0.6500
108,693
-0.02(-2.69%)
Jun 04, 2019
0.6631
0.6800
0.6510
0.6680
59,666
-0.01(-1.76%)
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
.