NXT ID Historical Data - NXTD

NXTD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 06 2020 0.37 -0.01 -2.63% 0.379 0.379 0.33 166,201
Mar 05 2020 0.38 0.0125 3.4% 0.35 0.38 0.34 123,060
Mar 04 2020 0.3675 0.0125 3.52% 0.365 0.38 0.35 203,338
Mar 03 2020 0.355 -0.0048 -1.33% 0.35 0.37 0.35 111,789
Mar 02 2020 0.3598 -0.0101 -2.73% 0.35 0.3699 0.35 83,152
Feb 28 2020 0.3699 -0.0101 -2.66% 0.3791 0.38 0.35 201,333
Feb 27 2020 0.38 0.01 2.7% 0.3885 0.3885 0.355 115,343
Feb 26 2020 0.37 -0.02 -5.13% 0.39 0.3997 0.36 538,872
Feb 25 2020 0.39 -0.0099 -2.48% 0.3934 0.398 0.3583 180,322
Feb 24 2020 0.3999 -0.0001 -0.03% 0.42 0.42 0.38 91,686
Feb 21 2020 0.40 -0.00013 -0.03% 0.4086 0.409 0.3902 140,348
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 17 2020 0.3934 0.00 +0.00% 0.4201 0.427499 0.392 0
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 -0.0022 -0.56% 0.372 0.3967 0.3706 70,011
Feb 03 2020 0.391 -0.0005 -0.13% 0.3995 0.41 0.39 87,436
Jan 31 2020 0.3915 0.0003 0.08% 0.3913 0.40 0.385 62,830
Jan 30 2020 0.3912 0.0011 0.28% 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 0.019 5.05% 0.3855 0.4499 0.3811 199,512
Jan 27 2020 0.376 -0.0094 -2.44% 0.3891 0.39 0.37 146,030
Jan 24 2020 0.3854 0.0103 2.75% 0.351 0.389 0.351 243,916
Jan 23 2020 0.3751 0.0053 1.43% 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
Jan 20 2020 0.4212 0.00 +0.00% 0.4311 0.44 0.4113 0
Jan 17 2020 0.4212 -0.0103 -2.39% 0.4311 0.44 0.4113 103,954
Jan 16 2020 0.4315 0.0015 0.35% 0.43 0.45 0.43 70,531
Jan 15 2020 0.43 -0.004 -0.92% 0.4305 0.443938 0.43 179,902
Jan 14 2020 0.434 -0.0059 -1.34% 0.431 0.45 0.4215 219,044
Jan 13 2020 0.4399 0.00275 0.63% 0.4449 0.448225 0.43 52,193
Jan 10 2020 0.437152 -0.02285 -4.97% 0.476 0.479 0.401 170,125
Jan 09 2020 0.46 -0.0195 -4.07% 0.47 0.48 0.452863 109,829
Jan 08 2020 0.4795 0.0195 4.24% 0.47 0.49 0.4411 149,306
Jan 07 2020 0.46 0.02107 4.8% 0.46 0.4738 0.421 177,382
Jan 06 2020 0.438935 -0.01107 -2.46% 0.4502 0.47 0.43 110,423
Jan 03 2020 0.45 -0.0051 -1.12% 0.47 0.48 0.4329 152,285
Jan 02 2020 0.4551 0.005 1.11% 0.46 0.4701 0.45 73,610
Jan 01 2020 0.4501 0.00 +0.00% 0.47 0.47 0.424901 0
Dec 31 2019 0.4501 0.0002 0.04% 0.47 0.47 0.424901 240,221
Dec 30 2019 0.4499 -0.0301 -6.27% 0.47 0.55 0.4349 129,442


$
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.