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 (%)
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%)
Jan 02, 2018
3.450
3.650
3.130
3.650
4,696,314
+0.15(+4.29%)
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%)
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
.