Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Nxt-Id Inc
(NQ:
NXTD
)
N/A
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 (%)
Apr 30, 2020
0.3900
0.4600
0.3759
0.4600
4,621,563
+0.05(+12.20%)
Apr 29, 2020
0.7000
0.7500
0.3800
0.4100
34,923,580
+0.03(+7.89%)
Apr 28, 2020
0.3700
0.3900
0.3500
0.3800
497,232
+0.01(+2.70%)
Apr 27, 2020
0.3677
0.3700
0.3450
0.3700
223,242
+0.01(+4.02%)
Apr 24, 2020
0.3690
0.3700
0.3501
0.3557
73,200
-0.01(-3.60%)
Apr 23, 2020
0.3800
0.3800
0.3600
0.3690
52,172
-0.00(-0.27%)
Apr 22, 2020
0.3900
0.3999
0.3649
0.3700
71,865
-0.02(-6.28%)
Apr 21, 2020
0.3874
0.3950
0.3506
0.3948
55,420
+0.02(+6.67%)
Apr 20, 2020
0.3690
0.4000
0.3520
0.3701
201,091
+0.00(+0.03%)
Apr 17, 2020
0.3646
0.3700
0.3503
0.3700
82,100
+0.01(+2.89%)
Apr 16, 2020
0.3730
0.3800
0.3501
0.3596
70,663
+0.01(+2.89%)
Apr 15, 2020
0.3700
0.3700
0.3450
0.3495
53,679
-0.02(-5.46%)
Apr 14, 2020
0.3500
0.3700
0.3401
0.3697
208,816
+0.01(+2.72%)
Apr 13, 2020
0.3700
0.3799
0.3160
0.3599
162,962
-0.00(-0.03%)
Apr 09, 2020
0.3700
0.3700
0.3355
0.3600
186,000
+0.02(+7.37%)
Apr 08, 2020
0.3438
0.3500
0.3275
0.3353
70,207
+0.01(+2.38%)
Apr 07, 2020
0.3400
0.3450
0.3106
0.3275
247,820
+0.01(+2.34%)
Apr 06, 2020
0.3400
0.3450
0.3200
0.3200
75,152
-0.01(-2.50%)
Apr 03, 2020
0.3365
0.3399
0.3110
0.3282
43,600
-0.01(-3.47%)
Apr 02, 2020
0.3500
0.3600
0.3400
0.3400
102,968
-0.01(-2.86%)
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
.