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 (%)
Feb 28, 2019 1.020 1.080 1.000 1.020 247,317 +0.01(+0.49%)
Feb 27, 2019 1.250 1.250 1.000 1.015 723,760 -0.19(-15.42%)
Feb 26, 2019 1.240 1.250 1.200 1.200 100,414 -0.04(-3.23%)
Feb 25, 2019 1.250 1.260 1.200 1.240 88,188 -0.01(-0.80%)
Feb 22, 2019 1.250 1.250 1.190 1.250 139,600 +0.04(+3.31%)
Feb 21, 2019 1.300 1.310 1.180 1.210 438,451 -0.06(-4.72%)
Feb 20, 2019 1.310 1.330 1.250 1.270 289,995 -0.05(-3.79%)
Feb 19, 2019 1.180 1.340 1.180 1.320 1,496,951 +0.16(+13.30%)
Feb 15, 2019 1.170 1.200 1.150 1.165 171,700 -0.00(-0.43%)
Feb 14, 2019 1.190 1.210 1.160 1.170 199,701 -0.01(-0.85%)
Feb 13, 2019 1.200 1.220 1.160 1.180 63,942 +0.00(+0.00%)
Feb 12, 2019 1.140 1.220 1.120 1.180 420,494 +0.04(+3.51%)
Feb 11, 2019 1.180 1.180 1.110 1.140 127,829 -0.03(-2.56%)
Feb 08, 2019 1.170 1.220 1.150 1.170 241,000 +0.00(+0.00%)
Feb 07, 2019 1.200 1.230 1.150 1.170 148,833 -0.04(-3.31%)
Feb 06, 2019 1.200 1.210 1.180 1.210 115,450 +0.02(+1.68%)
Feb 05, 2019 1.220 1.260 1.190 1.190 135,836 -0.03(-2.46%)
Feb 04, 2019 1.190 1.220 1.190 1.220 538,773 +0.02(+1.67%)
Feb 01, 2019 1.160 1.220 1.160 1.200 288,300 -0.01(-0.83%)
Jan 31, 2019 1.160 1.220 1.130 1.210 102,862 +0.04(+3.42%)
Jan 30, 2019 1.230 1.230 1.050 1.170 236,716 -0.05(-4.10%)
Jan 29, 2019 1.150 1.240 1.130 1.220 260,785 +0.10(+8.93%)
Jan 28, 2019 1.130 1.150 1.100 1.120 121,361 +0.00(+0.00%)
Jan 25, 2019 1.070 1.150 1.050 1.120 206,900 +0.07(+6.67%)
Jan 24, 2019 1.060 1.170 1.050 1.050 131,733 -0.03(-2.78%)
Jan 23, 2019 1.260 1.300 1.000 1.080 440,064 -0.17(-13.60%)
Jan 22, 2019 1.330 1.330 1.250 1.250 119,062 -0.05(-3.85%)
Jan 18, 2019 1.330 1.330 1.250 1.300 291,500 +0.00(+0.00%)
Jan 17, 2019 1.250 1.300 1.240 1.300 291,931 +0.04(+3.17%)
Jan 16, 2019 1.250 1.350 1.210 1.260 620,455 +0.03(+2.44%)
Jan 15, 2019 1.150 1.400 1.130 1.230 1,302,982 +0.16(+14.95%)
Jan 14, 2019 0.9900 1.080 0.9500 1.070 319,374 +0.14(+15.05%)
Jan 11, 2019 0.9200 0.9500 0.9000 0.9300 196,100 +0.09(+10.71%)
Jan 10, 2019 0.8200 0.8600 0.8200 0.8400 61,167 -0.00(-0.27%)
Jan 09, 2019 0.8800 0.8900 0.8205 0.8423 167,734 -0.04(-4.26%)
Jan 08, 2019 0.7940 0.9000 0.7801 0.8798 119,839 +0.09(+11.52%)
Jan 07, 2019 0.8500 0.8700 0.7327 0.7889 222,689 -0.05(-6.08%)
Jan 04, 2019 0.7900 0.8400 0.7100 0.8400 102,000 +0.09(+12.00%)
Jan 03, 2019 0.7400 0.7700 0.7100 0.7500 55,518 +0.03(+4.17%)
Jan 02, 2019 0.7100 0.7200 0.6600 0.7200 150,550 +0.04(+5.88%)
Dec 31, 2018 0.6800 0.7500 0.6600 0.6800 172,900 +0.02(+3.03%)
Dec 28, 2018 0.6200 0.7000 0.6200 0.6600 199,300 +0.04(+6.45%)
Dec 27, 2018 0.6200 0.7000 0.5800 0.6200 180,730 -0.00(-0.40%)
Dec 26, 2018 0.6000 0.7000 0.5849 0.6225 205,941 +0.01(+2.05%)
Dec 24, 2018 0.6000 0.6400 0.5700 0.6100 68,000 +0.01(+1.67%)
Dec 21, 2018 0.6800 0.7100 0.5300 0.6000 304,400 -0.08(-11.54%)
Dec 20, 2018 0.8000 0.8499 0.6502 0.6783 308,589 -0.08(-10.79%)
Dec 19, 2018 0.6600 0.8399 0.6400 0.7603 505,468 +0.14(+22.63%)
Dec 18, 2018 0.7800 0.7900 0.6200 0.6200 328,155 -0.16(-20.51%)
Dec 17, 2018 0.7800 0.8400 0.7800 0.7800 104,352 -0.01(-1.27%)
Dec 14, 2018 0.8400 0.8400 0.7200 0.7900 231,000 -0.05(-5.95%)
Dec 13, 2018 0.9037 0.9096 0.8400 0.8400 150,989 -0.04(-5.02%)
Dec 12, 2018 0.9191 0.9375 0.8743 0.8844 85,102 -0.02(-1.73%)
Dec 11, 2018 0.9300 0.9400 0.8600 0.9000 286,543 -0.03(-3.44%)
Dec 10, 2018 0.9726 0.9998 0.9101 0.9321 66,011 -0.04(-4.40%)
Dec 07, 2018 0.9700 0.9890 0.9100 0.9750 296,100 +0.03(+3.61%)
Dec 06, 2018 0.9388 0.9988 0.9300 0.9410 97,596 -0.01(-0.95%)
Dec 04, 2018 0.9900 1.030 0.9300 0.9500 128,500 -0.05(-5.00%)
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.