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 31, 2017
1.960
1.960
1.810
1.850
98,205
-0.02(-1.07%)
Mar 30, 2017
1.890
1.950
1.811
1.870
74,667
+0.00(+0.00%)
Mar 29, 2017
1.860
1.990
1.820
1.870
94,856
-0.03(-1.58%)
Mar 28, 2017
2.050
2.100
1.770
1.900
171,326
-0.04(-2.07%)
Mar 27, 2017
1.850
2.150
1.740
1.940
549,040
+0.22(+12.80%)
Mar 24, 2017
1.660
1.740
1.660
1.720
36,773
+0.05(+2.99%)
Mar 23, 2017
1.750
1.750
1.670
1.670
32,067
-0.08(-4.57%)
Mar 22, 2017
1.790
1.798
1.720
1.750
27,054
-0.05(-2.78%)
Mar 21, 2017
1.850
1.850
1.740
1.800
32,181
-0.05(-2.70%)
Mar 20, 2017
1.910
1.930
1.850
1.850
22,974
-0.04(-2.12%)
Mar 17, 2017
1.780
1.890
1.780
1.890
25,889
+0.11(+6.18%)
Mar 16, 2017
1.740
1.809
1.730
1.780
23,341
+0.05(+3.19%)
Mar 15, 2017
1.880
1.944
1.700
1.725
69,410
-0.13(-7.25%)
Mar 14, 2017
1.900
1.906
1.840
1.860
53,190
-0.05(-2.63%)
Mar 13, 2017
2.020
2.030
1.886
1.910
34,432
-0.09(-4.50%)
Mar 10, 2017
2.030
2.077
2.000
2.000
71,108
+0.00(+0.00%)
Mar 09, 2017
2.000
2.090
2.000
2.000
25,574
+0.03(+1.52%)
Mar 08, 2017
2.000
2.005
1.970
1.970
23,877
-0.01(-0.42%)
Mar 07, 2017
1.990
2.050
1.970
1.978
61,000
-0.02(-1.08%)
Mar 06, 2017
1.900
2.150
1.900
2.000
291,282
+0.17(+9.29%)
Mar 03, 2017
1.880
2.028
1.810
1.830
83,108
-0.03(-1.36%)
Mar 02, 2017
2.120
2.128
1.840
1.855
144,254
-0.29(-13.71%)
Mar 01, 2017
2.140
2.169
2.100
2.150
65,517
+0.05(+2.38%)
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%)
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
.