Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.210 3.420 3.020 3.060 1,243,668 -0.17(-5.12%)
Dec 30, 2021 3.250 3.580 3.110 3.225 1,945,335 -0.07(-2.27%)
Dec 29, 2021 4.010 4.010 3.230 3.300 3,129,576 -0.68(-17.09%)
Dec 28, 2021 4.230 4.500 3.820 3.980 4,561,681 -0.74(-15.68%)
Dec 27, 2021 4.300 4.870 3.930 4.720 14,805,697 +0.71(+17.71%)
Dec 23, 2021 3.440 4.333 3.030 4.010 13,889,628 +0.66(+19.70%)
Dec 22, 2021 2.580 3.390 2.520 3.350 4,933,331 +0.74(+28.35%)
Dec 21, 2021 2.450 2.660 2.450 2.610 468,043 +0.14(+5.67%)
Dec 20, 2021 2.570 2.580 2.380 2.470 1,111,179 -0.24(-8.86%)
Dec 17, 2021 2.640 2.740 2.570 2.710 1,306,918 -0.02(-0.73%)
Dec 16, 2021 2.580 2.780 2.510 2.730 2,158,230 -0.05(-1.80%)
Dec 15, 2021 2.500 3.460 2.410 2.780 49,022,468 +0.31(+12.55%)
Dec 14, 2021 2.600 2.690 2.370 2.470 682,647 -0.20(-7.49%)
Dec 13, 2021 2.710 2.750 2.510 2.670 424,077 -0.01(-0.37%)
Dec 10, 2021 2.680 2.760 2.580 2.680 386,685 -0.05(-1.83%)
Dec 09, 2021 2.550 2.730 2.495 2.730 600,504 +0.15(+5.81%)
Dec 08, 2021 2.490 2.680 2.420 2.580 343,092 +0.13(+5.31%)
Dec 07, 2021 2.610 2.680 2.430 2.450 659,663 -0.05(-2.00%)
Dec 06, 2021 2.530 2.568 2.350 2.500 291,763 -0.04(-1.57%)
Dec 03, 2021 2.730 2.730 2.520 2.540 363,955 -0.21(-7.64%)
Dec 02, 2021 2.670 2.740 2.570 2.750 435,605 +0.03(+1.10%)
Dec 01, 2021 2.990 3.110 2.640 2.720 818,607 -0.21(-7.17%)
Nov 30, 2021 2.950 3.200 2.820 2.930 853,072 -0.02(-0.68%)
Nov 29, 2021 2.910 3.030 2.765 2.950 540,500 +0.06(+2.08%)
Nov 26, 2021 2.910 3.000 2.750 2.890 687,961 -0.21(-6.77%)
Nov 24, 2021 2.650 3.330 2.580 3.100 2,696,173 +0.45(+16.98%)
Nov 23, 2021 2.690 2.770 2.520 2.650 710,578 -0.05(-1.85%)
Nov 22, 2021 3.040 3.050 2.670 2.700 775,004 -0.34(-11.18%)
Nov 19, 2021 3.070 3.142 3.010 3.040 211,714 -0.02(-0.65%)
Nov 18, 2021 3.310 3.100 3.040 3.060 450,686 -0.29(-8.66%)
Nov 17, 2021 3.380 3.449 3.260 3.350 398,323 -0.01(-0.30%)
Nov 16, 2021 3.400 3.470 3.172 3.360 618,734 -0.16(-4.55%)
Nov 15, 2021 3.730 3.790 3.500 3.520 462,600 -0.21(-5.63%)
Nov 12, 2021 3.610 3.880 3.450 3.730 795,733 +0.09(+2.47%)
Nov 11, 2021 3.910 3.920 3.630 3.640 933,117 -0.21(-5.45%)
Nov 10, 2021 4.120 3.850 1,587,426 -0.37(-8.77%)
Nov 09, 2021 4.110 4.350 3.855 4.220 1,421,646 +0.24(+6.03%)
Nov 08, 2021 4.030 4.190 3.850 3.980 1,316,087 +0.04(+1.02%)
Nov 05, 2021 4.000 4.020 3.760 3.940 785,968 -0.01(-0.25%)
Nov 04, 2021 4.260 4.530 3.940 3.950 1,613,800 -0.38(-8.78%)
Nov 03, 2021 3.920 4.420 3.920 4.330 2,446,420 -0.26(-5.66%)
Nov 02, 2021 5.360 5.600 4.120 4.590 27,163,474 +0.19(+4.32%)
Nov 01, 2021 3.350 5.550 3.590 4.400 33,706,144 +0.70(+18.92%)
Oct 29, 2021 2.940 3.990 2.870 3.700 13,695,332 +0.73(+24.58%)
Oct 28, 2021 2.980 3.014 2.849 2.970 1,301,953 +0.09(+3.13%)
Oct 27, 2021 2.940 3.080 2.843 2.880 897,892 -0.11(-3.68%)
Oct 26, 2021 2.750 3.190 2.990 4,852,680 +0.33(+12.41%)
Oct 25, 2021 2.670 2.840 2.610 2.660 1,261,846 +0.05(+1.92%)
Oct 22, 2021 2.850 2.600 2.610 2,134,764 -0.36(-12.12%)
Oct 21, 2021 3.050 3.130 2.920 2.970 1,479,510 -0.14(-4.50%)
Oct 20, 2021 3.180 3.260 2.970 3.110 3,163,575 -0.06(-1.89%)
Oct 19, 2021 3.040 3.400 2.900 3.170 4,374,277 +0.04(+1.28%)
Oct 18, 2021 3.510 3.690 3.010 3.130 5,392,758 +2.73(+686.43%)
Oct 15, 2021 0.3450 0.6476 0.3399 0.3980 360,980,544 +0.06(+17.93%)
Oct 14, 2021 0.3500 0.3540 0.3340 0.3375 7,483,733 -0.00(-0.27%)
Oct 13, 2021 0.3400 0.3443 0.3330 0.3384 5,473,242 +0.00(+0.42%)
Oct 12, 2021 0.3350 0.3500 0.3330 0.3370 6,994,067 +0.00(+0.00%)
Oct 11, 2021 0.3500 0.3549 0.3333 0.3370 12,036,930 -0.02(-5.34%)
Oct 08, 2021 0.3719 0.3719 0.3500 0.3560 11,636,610 -0.01(-3.47%)
Oct 07, 2021 0.4006 0.4045 0.3557 0.3688 22,456,212 -0.03(-8.53%)
Oct 06, 2021 0.3796 0.4570 0.3600 0.4032 75,105,984 +0.06(+17.65%)
Oct 05, 2021 0.3700 0.3928 0.3401 0.3427 11,726,162 -0.03(-8.47%)
Oct 04, 2021 0.3943 0.4017 0.3648 0.3744 13,944,909 -0.03(-6.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.