1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NXT ID Inc (NXTD)
  7. Historical

NXTD

NXT ID Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NXT ID Inc NXTD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0285 8.44% 0.366 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.345 0.3399 0.6476 0.3956 0.3375
more quote information »

NXTD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37190.64760.3330.34226428,625,127-0.0059-1.59%
1 Month0.41990.64760.3330.385828513,951,175-0.0539-12.84%
3 Months0.82951.390.3330.55116519,615,189-0.4635-55.88%
6 Months1.111.450.3330.64198275,664,297-0.744-67.03%
1 Year0.3213.440.29851.2712,073,8390.04514.02%
3 Years1.483.440.2131.174,633,948-1.11-75.27%
5 Years2.608.590.2131.383,156,489-2.23-85.92%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.3956 0.0581 17.21% 0.345 0.6476 0.3399 359,901,164
Oct 14 2021 0.3375 -0.0009 -0.27% 0.35 0.354 0.334 7,442,788
Oct 13 2021 0.3384 0.00195 0.58% 0.337 0.3443 0.333 5,365,814
Oct 12 2021 0.33645 -0.00055 -0.16% 0.335 0.35 0.333 6,785,778
Oct 11 2021 0.337 -0.019 -5.34% 0.3501 0.3549 0.3333 11,977,507
Oct 08 2021 0.356 -0.0128 -3.47% 0.3719 0.3719 0.35 11,553,749
Oct 07 2021 0.3688 -0.0344 -8.53% 0.4006 0.4045 0.3557 22,348,175
Oct 06 2021 0.4032 0.0605 17.65% 0.3796 0.457 0.36 74,887,768
Oct 05 2021 0.3427 -0.0317 -8.47% 0.379 0.3928 0.3401 11,505,140
Oct 04 2021 0.3744 -0.0276 -6.87% 0.3986 0.4017 0.3648 13,861,027
Oct 01 2021 0.402 -0.0139 -3.34% 0.4446 0.4499 0.39 21,988,638
Sep 30 2021 0.4159 0.0357 9.39% 0.3888 0.4435 0.3832 23,672,660
Sep 29 2021 0.3802 -0.0139 -3.53% 0.4049 0.4059 0.375 13,324,950
Sep 28 2021 0.3941 -0.0007 -0.18% 0.385 0.425 0.38 12,522,975
Sep 27 2021 0.3948 0.035 9.73% 0.3645 0.40 0.36 6,105,050
Sep 24 2021 0.3598 -0.0172 -4.56% 0.3665 0.369 0.3515 2,893,026
Sep 23 2021 0.377 0.0003 0.08% 0.374 0.38 0.361 3,446,021
Sep 22 2021 0.3767 0.006 1.62% 0.3799 0.39 0.3568 5,608,175
Sep 21 2021 0.3707 -0.021 -5.36% 0.399 0.40 0.36 6,605,562
Sep 20 2021 0.3917 -0.0583 -12.96% 0.42 0.42 0.39 6,520,475
Sep 17 2021 0.45 0.0371 8.99% 0.4199 0.45 0.405 10,608,219
See More Historical Prices »


Your Recent History
NASDAQ
NXTD
NXT ID
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.