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 Last Traded
0.00 0.0% 0.4165 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.4165
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.36740.41650.3210.37193131,852,8090.049113.36%
1 Month0.35530.470.290.36746921,915,6000.061217.22%
3 Months0.46150.790.290.54296953,118,024-0.045-9.75%
6 Months0.38741.520.290.51383612,971,4190.02917.51%
1 Year0.4831.520.2130.50865581,576,753-0.0665-13.77%
3 Years1.718.590.2131.711,137,729-1.29-75.64%
5 Years7.9013.500.2132.35867,072-7.48-94.73%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.4165 0.05695 15.84% 0.372 0.4165 0.3616 2,913,386
Oct 19 2020 0.359551 0.00155 0.43% 0.36 0.39 0.3458 1,305,365
Oct 16 2020 0.358 0.0004 0.11% 0.348 0.37 0.332 622,008
Oct 15 2020 0.3576 0.0126 3.65% 0.321 0.3679 0.321 1,119,457
Oct 14 2020 0.345 -0.0534 -13.4% 0.3674 0.38 0.3261 3,303,829
Oct 13 2020 0.3984 0.0654 19.64% 0.401 0.47 0.37 15,048,254
Oct 12 2020 0.333 0.007 2.15% 0.3155 0.3599 0.31 5,603,702
Oct 09 2020 0.326 -0.02 -5.78% 0.34 0.3604 0.3251 750,746
Oct 08 2020 0.346 0.0281 8.84% 0.32 0.38 0.31 3,504,718
Oct 07 2020 0.3179 0.00209 0.66% 0.316 0.3189 0.30 522,473
Oct 06 2020 0.31581 -0.00739 -2.29% 0.30 0.319 0.29 618,540
Oct 05 2020 0.3232 0.004 1.25% 0.32 0.3273 0.313 394,637
Oct 02 2020 0.3192 -0.0111 -3.36% 0.33 0.335 0.312 305,326
Oct 01 2020 0.3303 -0.0129 -3.76% 0.35 0.35 0.3159 414,296
Sep 30 2020 0.3432 0.0032 0.94% 0.338 0.355 0.3338 519,825
Sep 29 2020 0.34 0.0024 0.71% 0.338 0.34 0.3343 133,914
Sep 28 2020 0.3376 -0.0113 -3.24% 0.3443 0.35 0.3342 327,488
Sep 25 2020 0.3489 0.0208 6.34% 0.3373 0.37 0.3231 1,623,339
Sep 24 2020 0.3281 -0.0148 -4.32% 0.34 0.34 0.32 599,333
Sep 23 2020 0.3429 -0.0081 -2.31% 0.3553 0.3609 0.3343 288,220
Sep 22 2020 0.351 -0.0045 -1.27% 0.36 0.3799 0.35 316,982
Sep 21 2020 0.3555 0.0192 5.71% 0.3317 0.38 0.3317 777,944
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.