NXTD

NXT ID Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NXT ID Inc NXTD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.056 10.57% 0.586 0.5751 0.889 0.81 0.53 16:11:33
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.52990.8890.4490.5082534419,4670.056110.59%
1 Month0.43890.8890.40370.5287704856,1130.147133.52%
3 Months0.371.330.3160.44157881,405,7530.21658.38%
6 Months0.461.330.2130.4328314747,3970.12627.39%
1 Year0.761.330.2130.4444155489,071-0.174-22.89%
3 Years1.898.590.2132.33780,337-1.30-68.99%
5 Years23.0023.800.2133.19636,858-22.41-97.45%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 0.53 0.0251 4.97% 0.4936 0.55 0.475 743,334
Jun 30 2020 0.5049 0.01489 3.04% 0.49 0.5456 0.4611 285,796
Jun 29 2020 0.49001 0.01001 2.09% 0.50 0.50 0.4615 237,402
Jun 26 2020 0.48 -0.029 -5.7% 0.499 0.508 0.449 396,407
Jun 25 2020 0.509 -0.0055 -1.07% 0.5299 0.5389 0.49001 434,394
Jun 24 2020 0.5145 -0.0386 -6.98% 0.55 0.58 0.5011 556,585
Jun 23 2020 0.5531 0.0011 0.2% 0.56 0.599 0.532 1,044,638
Jun 22 2020 0.552 0.03895 7.59% 0.518 0.59 0.5075 1,562,405
Jun 19 2020 0.513051 -0.08695 -14.49% 0.55 0.5898 0.4926 686,177
Jun 18 2020 0.60 0.1051 21.24% 0.4957 0.6513 0.48 3,642,021
Jun 17 2020 0.4949 -0.0212 -4.11% 0.5055 0.52 0.4679 188,303
Jun 16 2020 0.5161 0.0362 7.54% 0.499 0.5299 0.47 477,113
Jun 15 2020 0.4799 0.01989 4.32% 0.48 0.4888 0.4511 191,322
Jun 12 2020 0.46001 0.01491 3.35% 0.50 0.52 0.4451 436,265
Jun 11 2020 0.4451 -0.1049 -19.07% 0.5183 0.54 0.4037 920,707
Jun 10 2020 0.55 0.067 13.87% 0.4855 0.617 0.462 2,820,776
Jun 09 2020 0.483 0.006 1.26% 0.476 0.5002 0.4641 318,269
Jun 08 2020 0.477 0.0169 3.67% 0.4708 0.499 0.45 534,211
Jun 05 2020 0.4601 -0.0181 -3.79% 0.49 0.495 0.45 759,523
Jun 04 2020 0.4782 0.0152 3.28% 0.4389 0.49 0.4115 1,306,453
Jun 03 2020 0.463 0.063 15.75% 0.3991 0.4678 0.3801 1,137,836
Jun 02 2020 0.40 0.0121 3.12% 0.401 0.465 0.39 1,220,648
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.