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 Low Price High Price Open Price Close Price Last Traded
-0.0082 -2.5% 0.32 0.32 0.345 0.34 0.3282 18:55:01
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3440.430.310.3575961124,329-0.024-6.98%
1 Month0.3450.430.2130.3198544182,135-0.025-7.25%
3 Months0.44490.510.2130.363501178,168-0.1249-28.07%
6 Months0.57570.60160.2130.4217455159,408-0.2557-44.42%
1 Year0.981.020.2130.5379109207,605-0.66-67.35%
3 Years2.108.590.2132.63692,960-1.78-84.76%
5 Years28.8032.000.2133.78575,267-28.48-98.89%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.3201 -0.0189 -5.58% 0.34 0.345 0.32 73,894
Apr 03 2020 0.339 -0.0011 -0.32% 0.3365 0.3399 0.311 43,219
Apr 02 2020 0.3401 -0.0099 -2.83% 0.3525 0.364 0.34 100,028
Apr 01 2020 0.35 -0.0169 -4.61% 0.3618 0.42 0.31 48,948
Mar 31 2020 0.3669 0.0149 4.23% 0.3571 0.43 0.3101 439,524
Mar 30 2020 0.352 -0.008 -2.22% 0.344 0.38 0.3401 70,570
Mar 27 2020 0.36 -0.0175 -4.64% 0.389 0.39 0.341 129,099
Mar 26 2020 0.3775 0.0373 10.96% 0.34 0.3896 0.33 166,326
Mar 25 2020 0.3402 -0.0079 -2.27% 0.35 0.36 0.3112 150,232
Mar 24 2020 0.3481 0.0326 10.33% 0.33 0.35 0.30 253,115
Mar 23 2020 0.3155 0.0255 8.79% 0.30 0.34 0.29 95,487
Mar 20 2020 0.29 0.00 0.0% 0.31 0.34 0.29 509,281
Mar 19 2020 0.29 0.0095 3.39% 0.294 0.32 0.28 252,567
Mar 18 2020 0.2805 -0.0015 -0.53% 0.28 0.32 0.2601 158,182
Mar 17 2020 0.282 0.00199 0.71% 0.285 0.29 0.223 196,788
Mar 16 2020 0.28001 -0.04439 -13.68% 0.2301 0.34 0.2301 216,305
Mar 13 2020 0.3244 0.0844 35.17% 0.30 0.3244 0.2375 425,605
Mar 12 2020 0.24 -0.067 -21.82% 0.213 0.3001 0.213 200,497
Mar 11 2020 0.307 -0.0247 -7.45% 0.34 0.34 0.30 114,954
Mar 10 2020 0.3317 -0.0133 -3.86% 0.3503 0.36 0.3314 95,796
Mar 09 2020 0.345 -0.025 -6.76% 0.345 0.36 0.339 146,523
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.