NXTD

NXT ID Historical Data

NXTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 2.75 0.03 1.1% 2.67 2.84 2.57 435,945
Dec 01 2021 2.72 -0.21 -7.17% 2.99 3.11 2.64 819,109
Nov 30 2021 2.93 -0.02 -0.68% 2.95 3.20 2.82 853,072
Nov 29 2021 2.95 0.06 2.08% 2.91 3.03 2.765 540,500
Nov 26 2021 2.89 0.00 +0.00% 2.91 3.00 2.75 0
Nov 26 2021 2.89 -0.21 -6.77% 2.91 3.00 2.75 687,961
Nov 25 2021 3.10 0.00 +0.00% 2.61 3.33 2.58 0
Nov 24 2021 3.10 0.45 16.98% 2.61 3.33 2.58 2,632,854
Nov 23 2021 2.65 -0.05 -1.85% 2.69 2.77 2.52 710,578
Nov 22 2021 2.70 -0.34 -11.18% 3.04 3.05 2.67 775,029
Nov 19 2021 3.04 -0.02 -0.65% 3.13 3.1415 3.01 210,645
Nov 18 2021 3.06 -0.29 -8.66% 3.35 3.37 3.02 450,686
Nov 17 2021 3.35 0.00 +0.00% 3.38 3.4494 3.26 0
Nov 17 2021 3.35 -0.01 -0.3% 3.38 3.4494 3.26 397,753
Nov 16 2021 3.36 -0.16 -4.55% 3.40 3.47 3.1719 617,163
Nov 15 2021 3.52 -0.21 -5.63% 3.73 3.79 3.50 462,459
Nov 12 2021 3.73 0.09 2.47% 3.62 3.8799 3.45 793,821
Nov 11 2021 3.64 -0.21 -5.45% 3.91 3.92 3.63 930,757
Nov 10 2021 3.85 -0.37 -8.77% 4.18 4.40 3.76 1,586,875
Nov 09 2021 4.22 0.24 6.03% 4.08 4.3499 3.855 1,419,872
Nov 08 2021 3.98 0.04 1.02% 4.00 4.1899 3.85 1,314,366
Nov 05 2021 3.94 0.00 +0.00% 4.00 4.02 3.76 0
Nov 05 2021 3.94 -0.01 -0.25% 4.00 4.02 3.76 768,267
Nov 04 2021 3.95 -0.38 -8.78% 4.37 4.53 3.94 1,607,090
Nov 03 2021 4.33 -0.26 -5.66% 3.95 4.42 3.92 2,427,032
Nov 02 2021 4.59 0.19 4.32% 5.36 5.60 4.12 27,120,608
Nov 01 2021 4.40 0.70 18.92% 3.352 5.55 3.31 29,897,175
Oct 29 2021 3.70 0.73 24.58% 2.94 3.99 2.87 13,576,821
Oct 28 2021 2.97 0.09 3.13% 2.93 3.0145 2.849 1,296,067
Oct 27 2021 2.88 -0.11 -3.68% 2.9378 3.08 2.8428 895,839
Oct 26 2021 2.99 0.33 12.41% 2.75 3.19 2.7009 4,767,153
Oct 25 2021 2.66 0.05 1.92% 2.6746 2.84 2.61 1,235,860
Oct 22 2021 2.61 -0.36 -12.12% 2.85 2.89 2.60 2,114,227
Oct 21 2021 2.97 -0.14 -4.5% 3.05 3.13 2.92 1,450,858
Oct 20 2021 3.11 -0.06 -1.89% 3.17 3.2605 2.9699 3,148,097
Oct 19 2021 3.17 0.04 1.28% 3.07 3.40 2.90 4,356,798
Oct 18 2021 3.13 -0.83 -20.88% 3.51 3.69 3.01 5,373,229
Oct 15 2021 3.956 0.58 17.21% 3.45 6.476 3.399 35,990,116
Oct 14 2021 3.375 -0.01 -0.27% 3.50 3.54 3.34 744,278
Oct 13 2021 3.384 0.02 0.58% 3.37 3.443 3.33 536,581
Oct 12 2021 3.3645 -0.01 -0.16% 3.35 3.50 3.33 678,577
Oct 11 2021 3.37 -0.19 -5.34% 3.501 3.549 3.333 1,197,750
Oct 08 2021 3.56 -0.13 -3.47% 3.719 3.719 3.50 1,155,374
Oct 07 2021 3.688 -0.34 -8.53% 4.006 4.045 3.557 2,234,817
Oct 06 2021 4.032 0.61 17.65% 3.796 4.57 3.60 7,488,777
Oct 05 2021 3.427 -0.32 -8.47% 3.79 3.928 3.401 1,150,514
Oct 04 2021 3.744 -0.28 -6.87% 3.986 4.017 3.648 1,386,102
Oct 01 2021 4.02 -0.14 -3.34% 4.446 4.499 3.90 2,198,863
Sep 30 2021 4.159 0.36 9.39% 3.888 4.435 3.832 2,367,266
Sep 29 2021 3.802 -0.14 -3.53% 4.049 4.059 3.75 1,332,495
Sep 28 2021 3.941 -0.01 -0.18% 3.85 4.25 3.80 1,252,297
Sep 27 2021 3.948 0.35 9.73% 3.645 4.00 3.60 610,505
Sep 24 2021 3.598 -0.17 -4.56% 3.665 3.69 3.515 289,302
Sep 23 2021 3.77 0.00 0.08% 3.74 3.80 3.61 344,602
Sep 22 2021 3.767 0.06 1.62% 3.799 3.90 3.568 560,817
Sep 21 2021 3.707 -0.21 -5.36% 3.99 4.00 3.60 660,556
Sep 20 2021 3.917 -0.58 -12.96% 4.20 4.20 3.90 652,047
Sep 17 2021 4.50 0.37 8.99% 4.199 4.50 4.05 1,060,821
Sep 16 2021 4.129 -0.07 -1.6% 4.041 4.182 3.90 614,828
Sep 15 2021 4.196 -0.39 -8.48% 4.178 4.45 3.86 4,321,805
Sep 14 2021 4.585 -0.57 -10.97% 5.202 5.299 4.50 587,799
Sep 13 2021 5.15 -0.54 -9.44% 5.614 5.648 5.10 541,132
Sep 10 2021 5.687 -0.07 -1.28% 5.87 5.90 5.61 361,469
Sep 09 2021 5.761 -0.25 -4.14% 6.16 6.198 5.60 543,833
Sep 08 2021 6.01 -0.49 -7.55% 6.44 6.583 6.00 356,801
Sep 07 2021 6.501 -0.76 -10.43% 7.159 7.295 6.334 512,979


Your Recent History
NASDAQ
NXTD
NXT ID
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.