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 (%)
Mar 31, 2017 1.960 1.960 1.810 1.850 98,205 -0.02(-1.07%)
Mar 30, 2017 1.890 1.950 1.811 1.870 74,667 +0.00(+0.00%)
Mar 29, 2017 1.860 1.990 1.820 1.870 94,856 -0.03(-1.58%)
Mar 28, 2017 2.050 2.100 1.770 1.900 171,326 -0.04(-2.07%)
Mar 27, 2017 1.850 2.150 1.740 1.940 549,040 +0.22(+12.80%)
Mar 24, 2017 1.660 1.740 1.660 1.720 36,773 +0.05(+2.99%)
Mar 23, 2017 1.750 1.750 1.670 1.670 32,067 -0.08(-4.57%)
Mar 22, 2017 1.790 1.798 1.720 1.750 27,054 -0.05(-2.78%)
Mar 21, 2017 1.850 1.850 1.740 1.800 32,181 -0.05(-2.70%)
Mar 20, 2017 1.910 1.930 1.850 1.850 22,974 -0.04(-2.12%)
Mar 17, 2017 1.780 1.890 1.780 1.890 25,889 +0.11(+6.18%)
Mar 16, 2017 1.740 1.809 1.730 1.780 23,341 +0.05(+3.19%)
Mar 15, 2017 1.880 1.944 1.700 1.725 69,410 -0.13(-7.25%)
Mar 14, 2017 1.900 1.906 1.840 1.860 53,190 -0.05(-2.63%)
Mar 13, 2017 2.020 2.030 1.886 1.910 34,432 -0.09(-4.50%)
Mar 10, 2017 2.030 2.077 2.000 2.000 71,108 +0.00(+0.00%)
Mar 09, 2017 2.000 2.090 2.000 2.000 25,574 +0.03(+1.52%)
Mar 08, 2017 2.000 2.005 1.970 1.970 23,877 -0.01(-0.42%)
Mar 07, 2017 1.990 2.050 1.970 1.978 61,000 -0.02(-1.08%)
Mar 06, 2017 1.900 2.150 1.900 2.000 291,282 +0.17(+9.29%)
Mar 03, 2017 1.880 2.028 1.810 1.830 83,108 -0.03(-1.36%)
Mar 02, 2017 2.120 2.128 1.840 1.855 144,254 -0.29(-13.71%)
Mar 01, 2017 2.140 2.169 2.100 2.150 65,517 +0.05(+2.38%)
Feb 28, 2017 2.150 2.150 2.100 2.100 21,537 -0.05(-2.33%)
Feb 27, 2017 2.120 2.180 2.110 2.150 41,370 +0.04(+1.90%)
Feb 24, 2017 2.150 2.218 2.050 2.110 49,936 -0.01(-0.47%)
Feb 23, 2017 2.390 2.390 2.070 2.120 161,046 -0.20(-8.62%)
Feb 22, 2017 2.420 2.420 2.300 2.320 89,006 -0.04(-1.69%)
Feb 21, 2017 2.450 2.450 2.340 2.360 46,626 -0.02(-1.00%)
Feb 17, 2017 2.384 2.384 2.384 0 -0.01(-0.26%)
Feb 16, 2017 2.480 2.480 2.350 2.390 63,127 +0.02(+0.80%)
Feb 15, 2017 2.510 2.510 2.340 2.371 65,107 -0.02(-0.79%)
Feb 14, 2017 2.480 2.680 2.360 2.390 189,544 -0.01(-0.42%)
Feb 13, 2017 2.470 2.489 2.350 2.400 61,081 -0.02(-0.83%)
Feb 10, 2017 2.480 2.525 2.360 2.420 33,572 -0.00(-0.04%)
Feb 09, 2017 2.390 2.480 2.340 2.421 25,921 -0.01(-0.37%)
Feb 08, 2017 2.390 2.470 2.345 2.430 44,072 +0.05(+2.10%)
Feb 07, 2017 2.490 2.490 2.340 2.380 72,294 -0.04(-1.65%)
Feb 06, 2017 2.400 2.489 2.390 2.420 52,050 +0.03(+1.26%)
Feb 03, 2017 2.410 2.490 2.364 2.390 97,529 -0.03(-1.24%)
Feb 02, 2017 2.500 2.990 2.370 2.420 243,989 +0.05(+2.11%)
Feb 01, 2017 2.520 2.530 2.300 2.370 116,902 -0.16(-6.32%)
Jan 31, 2017 2.640 2.640 2.500 2.530 76,087 -0.11(-4.17%)
Jan 30, 2017 2.750 2.770 2.605 2.640 68,798 -0.14(-5.04%)
Jan 27, 2017 2.850 2.850 2.740 2.780 29,750 -0.02(-0.71%)
Jan 26, 2017 2.700 2.800 2.620 2.800 58,076 +0.13(+4.87%)
Jan 25, 2017 2.720 2.750 2.630 2.670 114,283 -0.07(-2.55%)
Jan 24, 2017 2.700 2.750 2.600 2.740 66,498 +0.07(+2.62%)
Jan 23, 2017 2.800 2.873 2.600 2.670 70,802 -0.10(-3.61%)
Jan 20, 2017 2.860 2.870 2.750 2.770 82,022 -0.11(-3.82%)
Jan 19, 2017 2.900 3.150 2.750 2.880 342,365 -0.19(-6.19%)
Jan 18, 2017 3.650 4.170 3.031 3.070 2,288,220 +0.40(+14.98%)
Jan 17, 2017 2.800 2.850 2.670 2.670 59,070 -0.11(-3.96%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.13(+4.91%)
Jan 12, 2017 2.700 2.740 2.650 2.650 52,970 -0.04(-1.49%)
Jan 11, 2017 2.770 2.770 2.690 2.690 26,340 -0.04(-1.47%)
Jan 10, 2017 2.750 2.790 2.720 2.730 29,286 -0.03(-1.09%)
Jan 09, 2017 2.790 2.841 2.713 2.760 20,019 +0.00(+0.00%)
Jan 06, 2017 2.800 2.800 2.720 2.760 35,949 -0.03(-1.08%)
Jan 05, 2017 2.820 2.880 2.730 2.790 30,102 +0.00(+0.00%)
Jan 04, 2017 2.750 2.907 2.707 2.790 17,443 +0.01(+0.36%)
Jan 03, 2017 2.850 2.850 2.700 2.780 23,966 +0.03(+1.09%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.10(-3.51%)
Dec 29, 2016 2.820 3.015 2.730 2.850 144,039 +0.09(+3.26%)
Dec 28, 2016 2.830 2.900 2.737 2.760 34,649 -0.08(-2.82%)
Dec 27, 2016 2.860 2.865 2.710 2.840 39,472 +0.01(+0.35%)
Dec 23, 2016 2.830 2.830 2.830 0 +0.07(+2.54%)
Dec 22, 2016 2.830 2.865 2.700 2.760 65,738 -0.08(-2.82%)
Dec 21, 2016 2.970 3.040 2.800 2.840 64,425 -0.11(-3.73%)
Dec 20, 2016 3.010 3.098 2.950 2.950 34,073 -0.11(-3.59%)
Dec 19, 2016 3.100 3.139 3.000 3.060 14,867 -0.01(-0.33%)
Dec 16, 2016 3.100 3.190 3.050 3.070 23,239 -0.03(-0.97%)
Dec 15, 2016 3.220 3.240 2.995 3.100 79,698 -0.17(-5.20%)
Dec 14, 2016 3.180 3.280 3.050 3.270 30,118 +0.12(+3.81%)
Dec 13, 2016 3.150 3.230 2.910 3.150 92,114 +0.02(+0.64%)
Dec 12, 2016 3.250 3.440 3.000 3.130 176,600 -0.05(-1.57%)
Dec 09, 2016 3.360 3.522 3.111 3.180 47,733 -0.21(-6.19%)
Dec 08, 2016 3.500 3.570 3.350 3.390 81,468 -0.05(-1.45%)
Dec 07, 2016 3.300 3.480 3.290 3.440 29,206 +0.11(+3.30%)
Dec 06, 2016 3.260 3.350 3.260 3.330 40,584 +0.10(+3.10%)
Dec 05, 2016 3.330 3.330 3.210 3.230 35,084 +0.02(+0.62%)
Dec 02, 2016 3.330 3.330 3.161 3.210 41,077 -0.06(-1.83%)
Dec 01, 2016 3.200 3.310 3.100 3.270 45,710 +0.05(+1.55%)
Nov 30, 2016 3.500 3.500 3.120 3.220 104,006 -0.25(-7.20%)
Nov 29, 2016 3.480 3.577 3.450 3.470 34,388 -0.04(-1.14%)
Nov 28, 2016 3.500 3.600 3.500 3.510 35,092 +0.00(+0.00%)
Nov 25, 2016 3.460 3.510 3.420 3.510 27,435 +0.02(+0.57%)
Nov 23, 2016 3.490 3.490 3.490 0 -0.10(-2.79%)
Nov 22, 2016 3.560 3.690 3.500 3.590 66,846 +0.03(+0.84%)
Nov 21, 2016 3.570 3.730 3.510 3.560 84,767 -0.03(-0.84%)
Nov 18, 2016 4.000 4.000 3.500 3.590 106,448 -0.30(-7.71%)
Nov 17, 2016 3.360 4.050 3.350 3.890 299,258 +0.53(+15.77%)
Nov 16, 2016 3.530 3.550 3.260 3.360 47,872 -0.19(-5.35%)
Nov 15, 2016 3.940 3.940 3.180 3.550 156,183 -0.39(-9.90%)
Nov 14, 2016 3.900 4.222 3.539 3.940 281,380 +0.22(+5.91%)
Nov 11, 2016 3.200 3.800 3.200 3.720 158,341 +0.53(+16.61%)
Nov 10, 2016 2.900 3.132 2.865 3.190 132,896 +0.34(+11.93%)
Nov 09, 2016 2.940 3.000 2.770 2.850 69,471 -0.17(-5.63%)
Nov 08, 2016 3.040 3.150 2.820 3.020 135,731 +0.13(+4.50%)
Nov 07, 2016 2.970 3.200 2.820 2.890 91,650 +0.06(+2.12%)
Nov 04, 2016 2.630 2.930 2.562 2.830 69,031 +0.20(+7.60%)
Nov 03, 2016 2.610 2.650 2.500 2.630 76,572 +0.02(+0.77%)
Nov 02, 2016 2.730 2.750 2.605 2.610 96,437 -0.14(-5.09%)
Nov 01, 2016 3.050 3.050 2.714 2.750 91,034 -0.30(-9.84%)
Oct 31, 2016 3.650 3.715 2.900 3.050 234,147 -0.54(-15.04%)
Oct 28, 2016 3.890 3.960 3.510 3.590 92,523 -0.32(-8.18%)
Oct 27, 2016 4.000 4.032 3.817 3.910 150,644 -0.23(-5.56%)
Oct 26, 2016 4.150 4.150 3.750 4.140 183,907 +0.17(+4.28%)
Oct 25, 2016 3.500 4.380 3.450 3.970 736,817 +0.61(+18.15%)
Oct 24, 2016 3.430 3.430 3.150 3.360 171,623 +0.23(+7.35%)
Oct 21, 2016 2.900 3.750 2.900 3.130 825,970 +0.28(+9.82%)
Oct 20, 2016 2.730 2.850 2.610 2.850 110,054 +0.17(+6.34%)
Oct 19, 2016 2.650 2.730 2.520 2.680 38,487 +0.08(+3.08%)
Oct 18, 2016 2.540 2.750 2.500 2.600 237,875 +0.07(+2.77%)
Oct 17, 2016 2.600 2.620 2.430 2.530 138,329 -0.01(-0.39%)
Oct 14, 2016 2.590 2.790 2.500 2.540 58,862 -0.01(-0.39%)
Oct 13, 2016 2.620 2.620 2.350 2.550 103,945 +0.00(+0.00%)
Oct 12, 2016 2.650 2.660 2.480 2.550 76,981 -0.07(-2.67%)
Oct 11, 2016 2.830 2.830 2.570 2.620 36,047 -0.15(-5.42%)
Oct 10, 2016 3.000 3.220 2.621 2.770 139,191 +0.20(+7.79%)
Oct 07, 2016 2.520 2.600 2.450 2.570 65,890 +0.07(+2.79%)
Oct 06, 2016 2.560 2.600 2.500 2.500 47,339 -0.13(-4.94%)
Oct 05, 2016 2.640 2.780 2.600 2.630 58,864 +0.10(+3.95%)
Oct 04, 2016 2.880 2.880 2.380 2.530 129,792 -0.46(-15.38%)
Oct 03, 2016 2.990 2.990 2.990 2.990 2,821 -0.04(-1.32%)
Sep 30, 2016 3.030 3.030 3.030 3.030 1,687 -0.04(-1.30%)
Sep 29, 2016 3.150 3.243 3.020 3.070 19,184 -0.19(-5.69%)
Sep 28, 2016 3.160 3.379 3.160 3.255 7,088 +0.21(+6.76%)
Sep 27, 2016 2.990 3.070 2.990 3.049 25,117 +0.07(+2.32%)
Sep 26, 2016 3.370 3.420 2.910 2.980 117,768 -0.40(-11.83%)
Sep 23, 2016 3.650 3.650 3.380 3.380 71,392 -0.27(-7.40%)
Sep 22, 2016 3.640 3.680 3.590 3.650 21,107 +0.05(+1.39%)
Sep 21, 2016 3.610 3.690 3.600 3.600 28,917 -0.04(-1.10%)
Sep 20, 2016 3.700 3.700 3.500 3.640 23,219 +0.02(+0.55%)
Sep 19, 2016 3.910 3.910 3.500 3.620 76,620 -0.09(-2.43%)
Sep 16, 2016 3.750 3.799 3.570 3.710 139,529 +0.00(+0.00%)
Sep 15, 2016 3.700 3.839 3.650 3.710 63,476 +0.00(+0.00%)
Sep 14, 2016 3.780 4.000 3.710 3.710 130,185 +0.11(+3.06%)
Sep 13, 2016 3.410 3.740 3.410 3.600 109,854 +0.19(+5.60%)
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.