NXT ID Historical Data - NXTD

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.0147 -2.78% 0.5148 0.5499 0.51 0.531 0.5295 17:32:13
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.55750.60160.5060.5363104k-0.0427-7.66%
1 Month0.460.67990.430.5730270k0.054811.91%
3 Months0.620.67990.25290.4644305k-0.1052-16.97%
6 Months0.940.990.25290.5992251k-0.4252-45.23%
1 Year1.481.54990.25290.8336263k-0.9652-65.22%
3 Years2.68.590.25292.7243689k-2.0852-80.20%
5 Years28.2420.25294.6739582k-27.6852-98.17%

NXTD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.5295-0.0076-1.42%0.52090.54113,133
Oct 11 20190.5371-0.0001-0.02%0.51010.5692,831
Oct 10 20190.5372-0.0085-1.56%0.52510.5735,118
Oct 09 20190.5457+0.0245+4.70%0.5060.56595203,182
Oct 08 20190.5212-0.0518-9.04%0.5110.601686,476
Oct 07 20190.573-0.0068-1.17%0.56020.6098,743
Oct 04 20190.5798+0.0198+3.54%0.5309770.5983,553
Oct 03 20190.560.000.00%0.52040.58133,914
Oct 02 20190.56-0.0001-0.02%0.53210.5699113,669
Oct 01 20190.5601+0.0299+5.64%0.510.60291,376
Sep 30 20190.5302-0.0148-2.72%0.50230.5737298,292
Sep 27 20190.545-0.0461-7.80%0.5010.6599585,569
Sep 26 20190.5911-0.0489-7.64%0.59110.64195,649
Sep 25 20190.64+0.0095+1.51%0.55150.67921,370
Sep 24 20190.6305+0.1639+35.13%0.47990.67991,612,388
Sep 23 20190.4666-0.0034-0.72%0.45840.493572,647
Sep 20 20190.47+0.0226+5.05%0.430.47229,612
Sep 19 20190.4474-0.0026-0.58%0.4450.4699170,534
Sep 18 20190.45-0.0003-0.07%0.44010.469996,628
Sep 17 20190.4503+0.0002+0.04%0.430.47269,582
Sep 16 20190.4501+0.0494+12.33%0.450.468941,964
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.