NXT ID Historical Data - NXTD

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 High Price Low Price Open Price Close Price Last Traded
  0.036 7.95% 0.489 0.5198 0.4511 0.453 0.453 23:59:46
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.51980.410.4482378114,6260.07919.27%
1 Month0.47540.540.3710.4555632152,5940.01362.86%
3 Months0.44080.67990.37020.5151413181,7440.048210.93%
6 Months0.740.960.25290.5459588240,167-0.251-33.92%
1 Year0.981.490.25290.7805681248,459-0.491-50.1%
3 Years3.578.590.25292.70687,244-3.08-86.3%
5 Years21.5042.000.25294.53580,807-21.01-97.73%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.5104 0.0549 12.05% 0.453 0.5198 0.44 488,081
Nov 19 2019 0.4555 0.004 0.89% 0.4439 0.46 0.4331 53,704
Nov 18 2019 0.4515 -0.0084 -1.83% 0.45 0.4695 0.4234 194,484
Nov 15 2019 0.4599 0.0386 9.16% 0.455 0.516 0.423 204,049
Nov 14 2019 0.4213 0.0002 0.05% 0.4105 0.4286 0.4105 54,834
Nov 13 2019 0.4211 0.0011 0.26% 0.41 0.424 0.41 66,060
Nov 12 2019 0.42 -0.0016 -0.38% 0.40 0.44 0.40 154,926
Nov 11 2019 0.4216 -0.0174 -3.96% 0.4609 0.5001 0.4182 70,195
Nov 08 2019 0.439 0.019 4.52% 0.42 0.44 0.4051 70,063
Nov 07 2019 0.42 -0.015 -3.45% 0.4349 0.49 0.3826 113,503
Nov 06 2019 0.435 0.015 3.57% 0.4059 0.448 0.371 417,655
Nov 05 2019 0.42 -0.045 -9.68% 0.46 0.47 0.40 352,562
Nov 04 2019 0.465 -0.0122 -2.56% 0.4772 0.4886 0.4516 92,196
Nov 01 2019 0.4772 -0.003 -0.62% 0.49 0.499 0.45 121,844
Oct 31 2019 0.4802 -0.0217 -4.32% 0.4764 0.499 0.4701 63,942
Oct 30 2019 0.5019 0.0069 1.39% 0.487 0.5019 0.4453 135,416
Oct 29 2019 0.495 -0.0066 -1.32% 0.532 0.5321 0.4251 224,042
Oct 28 2019 0.5016 0.0315 6.7% 0.5042 0.54 0.4802 270,507
Oct 25 2019 0.4701 0.0099 2.15% 0.4729 0.50 0.4555 207,941
Oct 24 2019 0.4602 -0.0201 -4.18% 0.50 0.50 0.4542 89,049
Oct 23 2019 0.4803 0.0049 1.03% 0.4754 0.50 0.4555 94,865
Oct 22 2019 0.4754 -0.0146 -2.98% 0.5063 0.5063 0.47 72,763
Oct 21 2019 0.49 0.03 6.52% 0.483 0.5199 0.4501 108,892
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.