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, 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%)
Oct 02, 2017
2.220
2.224
2.140
2.180
267,964
-0.02(-0.91%)
Sep 29, 2017
2.240
2.250
2.150
2.200
158,231
+0.00(+0.00%)
Sep 28, 2017
2.280
2.320
2.120
2.200
705,224
-0.09(-3.93%)
Sep 27, 2017
2.260
2.330
2.244
2.290
250,725
+0.01(+0.44%)
Sep 26, 2017
2.270
2.350
2.210
2.280
324,504
-0.01(-0.44%)
Sep 25, 2017
2.340
2.345
2.200
2.290
256,351
-0.01(-0.43%)
Sep 22, 2017
2.610
2.610
2.090
2.300
1,798,281
-0.28(-10.85%)
Sep 21, 2017
2.670
2.700
2.520
2.580
290,675
-0.10(-3.73%)
Sep 20, 2017
2.510
2.700
2.460
2.680
821,055
+0.14(+5.51%)
Sep 19, 2017
2.650
2.740
2.500
2.540
616,121
-0.16(-5.93%)
Sep 18, 2017
2.800
2.800
2.360
2.700
1,448,418
-0.06(-2.17%)
Sep 15, 2017
2.550
2.760
2.500
2.760
753,431
+0.23(+9.09%)
Sep 14, 2017
2.450
2.550
2.450
2.530
517,211
+0.05(+2.02%)
Sep 13, 2017
2.350
2.480
2.310
2.480
626,916
+0.13(+5.53%)
Sep 12, 2017
2.300
2.350
2.260
2.350
475,048
+0.08(+3.52%)
Sep 11, 2017
2.190
2.289
2.130
2.270
589,705
+0.15(+7.08%)
Sep 08, 2017
2.140
2.230
2.050
2.120
410,991
+0.02(+0.95%)
Sep 07, 2017
2.040
2.140
1.980
2.100
708,239
+0.14(+6.87%)
Sep 06, 2017
1.970
2.000
1.900
1.965
138,449
+0.01(+0.26%)
Sep 05, 2017
2.050
2.101
1.930
1.960
273,232
-0.02(-1.01%)
Sep 01, 2017
2.100
2.100
1.940
1.980
437,873
-0.10(-4.81%)
Aug 31, 2017
2.290
2.310
2.010
2.080
2,066,804
+0.08(+4.00%)
Aug 30, 2017
1.950
2.040
1.900
2.000
325,555
+0.10(+5.26%)
Aug 29, 2017
1.900
1.986
1.850
1.900
262,316
-0.01(-0.52%)
Aug 28, 2017
2.000
2.351
1.782
1.910
1,402,417
-0.02(-1.04%)
Aug 25, 2017
1.790
1.950
1.760
1.930
558,537
+0.18(+10.29%)
Aug 24, 2017
1.730
1.800
1.670
1.750
383,632
+0.08(+4.66%)
Aug 23, 2017
1.670
1.690
1.640
1.672
185,603
+0.01(+0.73%)
Aug 22, 2017
1.640
1.670
1.610
1.660
149,832
+0.05(+3.11%)
Aug 21, 2017
1.630
1.630
1.570
1.610
52,520
+0.00(+0.00%)
Aug 18, 2017
1.640
1.640
1.550
1.610
78,836
-0.02(-1.23%)
Aug 17, 2017
1.650
1.650
1.604
1.630
45,888
-0.01(-0.61%)
Aug 16, 2017
1.670
1.670
1.580
1.640
174,958
-0.02(-1.19%)
Aug 15, 2017
1.670
1.670
1.570
1.660
227,741
+0.03(+1.83%)
Aug 14, 2017
1.580
1.708
1.570
1.630
317,299
+0.06(+3.82%)
Aug 11, 2017
1.610
1.650
1.570
1.570
90,171
-0.06(-3.68%)
Aug 10, 2017
1.660
1.660
1.570
1.630
145,493
-0.02(-1.21%)
Aug 09, 2017
1.680
1.680
1.620
1.650
64,846
-0.01(-0.60%)
Aug 08, 2017
1.720
1.730
1.600
1.660
245,834
-0.04(-2.35%)
Aug 07, 2017
1.670
1.740
1.573
1.700
282,119
+0.06(+3.66%)
Aug 04, 2017
1.630
1.647
1.590
1.640
127,476
+0.01(+0.61%)
Aug 03, 2017
1.750
1.750
1.610
1.630
189,196
-0.06(-3.55%)
Aug 02, 2017
1.750
1.750
1.630
1.690
238,399
+0.04(+2.42%)
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
.