NXT-ID Inc. Historical Data - NXTD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NXT-ID Inc. NXTD NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.035 -5.19% 0.64 0.71 0.64 0.67 0.675 17:59:58
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.690.750.640.7013112k-0.05-7.25%
1 Month0.750.960.640.8064289k-0.11-14.67%
3 Months0.9450.960.5820.7843213k-0.305-32.28%
6 Months1.331.360.5820.9687252k-0.69-51.88%
1 Year1.582.040.531.1772276k-0.94-59.49%
3 Years68.590.532.9120706k-5.36-89.33%
5 Years39420.536.2718603k-38.36-98.36%

NXTD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 20190.64-0.035-5.19%0.640.71153,922
Jul 17 20190.675-0.0215-3.09%0.6530.7287185,325
Jul 16 20190.6965-0.0086-1.22%0.6810.74103,717
Jul 15 20190.7051-0.0299-4.07%0.690.73457,167
Jul 12 20190.735+0.015+2.08%0.67970.7579,163
Jul 11 20190.72+0.04+5.88%0.680.725133,599
Jul 10 20190.68-0.069-9.21%0.650.85342,165
Jul 09 20190.749+0.0258+3.57%0.740.80155,981
Jul 08 20190.7232+0.0207+2.95%0.70250.7598,090
Jul 05 20190.7025-0.0195-2.70%0.70210.739475,295
Jul 03 20190.722-0.027-3.60%0.6793910.79589,199
Jul 02 20190.749-0.0025-0.33%0.7110.7681,707
Jul 01 20190.7515-0.0114-1.49%0.72730.7797,888
Jun 28 20190.76290.000.00%0.76290.76290
Jun 27 20190.7629-0.1471-16.16%0.750.869667,142
Jun 26 20190.91+0.149+19.58%0.7610.962,015,250
Jun 25 20190.761+0.0005+0.07%0.7510.82104,150
Jun 24 20190.7605-0.0295-3.73%0.750.84323,174
Jun 21 20190.79+0.02+2.60%0.7631850.82297,655
Jun 20 20190.77+0.0241+3.23%0.740.82296,890
Jun 19 20190.7459+0.0652+9.58%0.6520.79360,150
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.