NXT ID 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 Low Price High Price Open Price Close Price Last Traded
-0.00872 -2.18% 0.39141 0.39141 0.409 0.4086 0.400127 14:10:36
more quote information »

NXTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.42010.510.38270.3992921192,105-0.02869-6.83%
1 Month0.3510.510.3510.3967776159,7070.0404111.51%
3 Months0.500.550.350.4357892151,397-0.10859-21.72%
6 Months0.320.67990.30710.4765881175,1640.0714122.32%
1 Year1.301.310.25290.654799228,450-0.90859-69.89%
3 Years2.458.590.25292.66690,814-2.06-84.02%
5 Years26.7042.000.25294.15580,095-26.31-98.53%

NXTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.400127 0.00013 0.03% 0.4007 0.4089 0.3901 316,063
Feb 19 2020 0.40 0.00 0.0% 0.42 0.42 0.40 179,652
Feb 18 2020 0.40 0.0066 1.68% 0.41 0.51 0.3827 184,203
Feb 14 2020 0.3934 -0.0187 -4.54% 0.4201 0.427499 0.392 88,500
Feb 13 2020 0.4121 -0.0026 -0.63% 0.43 0.43 0.41 122,036
Feb 12 2020 0.4147 0.01266 3.15% 0.4052 0.439 0.402 211,157
Feb 11 2020 0.402039 0.00304 0.76% 0.39 0.43 0.3806 366,441
Feb 10 2020 0.399 0.0179 4.7% 0.3873 0.40 0.38 164,516
Feb 07 2020 0.3811 0.001 0.26% 0.38 0.40 0.38 59,936
Feb 06 2020 0.3801 -0.0085 -2.19% 0.38 0.3937 0.38 91,037
Feb 05 2020 0.3886 -0.0002 -0.05% 0.38 0.395 0.38 50,744
Feb 04 2020 0.3888 -0.0023 -0.59% 0.372 0.3967 0.3706 70,011
Feb 03 2020 0.3911 -0.0069 -1.73% 0.3995 0.41 0.39 87,436
Jan 31 2020 0.398 0.0027 0.68% 0.3913 0.40 0.385 62,830
Jan 30 2020 0.3953 0.0052 1.33% 0.3738 0.40 0.3738 150,938
Jan 29 2020 0.3901 -0.0049 -1.24% 0.3989 0.41 0.3725 239,515
Jan 28 2020 0.395 0.0056 1.44% 0.3855 0.4499 0.3811 199,512
Jan 27 2020 0.3894 0.004 1.04% 0.3891 0.39 0.37 146,030
Jan 24 2020 0.3854 0.01025 2.73% 0.351 0.389 0.351 243,871
Jan 23 2020 0.37515 0.00535 1.45% 0.36 0.38 0.351 138,599
Jan 22 2020 0.3698 -0.0102 -2.68% 0.38 0.39 0.35 471,853
Jan 21 2020 0.38 -0.0412 -9.78% 0.42 0.4099 0.37 457,138
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.