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, 2020 1.600 1.600 1.600 52,339,472 -0.09(-5.33%)
Dec 30, 2020 1.500 1.920 1.280 1.690 52,339,472 +0.38(+29.01%)
Dec 29, 2020 1.350 1.350 1.250 1.310 9,137,847 -0.08(-5.76%)
Dec 28, 2020 1.730 1.880 1.370 1.390 62,353,896 +0.15(+12.10%)
Dec 24, 2020 1.230 1.240 1.110 1.240 7,675,100 -0.03(-2.36%)
Dec 23, 2020 1.370 1.400 1.260 1.270 12,773,288 -0.13(-9.29%)
Dec 22, 2020 1.460 1.510 1.250 1.400 32,626,020 +0.04(+2.94%)
Dec 21, 2020 1.480 1.620 1.220 1.360 62,612,368 -0.02(-1.45%)
Dec 18, 2020 1.260 1.740 1.160 1.380 109,687,800 -0.04(-2.82%)
Dec 17, 2020 1.110 2.120 1.080 1.420 398,255,456 +0.50(+54.35%)
Dec 16, 2020 0.7100 1.070 0.6000 0.9200 303,591,904 +0.43(+88.68%)
Dec 15, 2020 0.4010 0.4990 0.3817 0.4876 11,466,686 +0.09(+21.57%)
Dec 14, 2020 0.3799 0.4170 0.3758 0.4011 4,811,138 +0.02(+6.39%)
Dec 11, 2020 0.3796 0.3894 0.3724 0.3770 1,458,900 -0.01(-3.33%)
Dec 10, 2020 0.3570 0.4150 0.3527 0.3900 7,510,025 +0.02(+5.29%)
Dec 09, 2020 0.3896 0.3900 0.3601 0.3704 2,204,640 -0.02(-5.99%)
Dec 08, 2020 0.3880 0.3979 0.3850 0.3940 1,671,793 -0.00(-0.98%)
Dec 07, 2020 0.3850 0.4199 0.3812 0.3979 3,130,820 -0.00(-1.17%)
Dec 04, 2020 0.4100 0.4154 0.3870 0.4026 4,302,100 -0.03(-6.37%)
Dec 03, 2020 0.4500 0.4500 0.4100 0.4300 8,351,370 -0.04(-9.47%)
Dec 02, 2020 0.5970 0.6898 0.4500 0.4750 77,024,224 +0.07(+15.85%)
Dec 01, 2020 0.4200 0.4400 0.3900 0.4100 7,270,273 -0.01(-2.40%)
Nov 30, 2020 0.3770 0.4370 0.3770 0.4201 4,986,693 +0.05(+12.84%)
Nov 27, 2020 0.3819 0.3819 0.3573 0.3723 766,800 +0.00(+0.87%)
Nov 25, 2020 0.3779 0.3779 0.3623 0.3691 771,700 -0.01(-2.35%)
Nov 24, 2020 0.4100 0.4100 0.3551 0.3780 3,056,322 -0.02(-5.62%)
Nov 23, 2020 0.3600 0.4120 0.3525 0.4005 6,023,523 +0.04(+11.56%)
Nov 20, 2020 0.3686 0.3900 0.3521 0.3590 3,679,900 -0.00(-0.28%)
Nov 19, 2020 0.3558 0.3749 0.3520 0.3600 1,620,882 +0.00(+0.81%)
Nov 18, 2020 0.3800 0.3990 0.3500 0.3571 4,817,713 -0.05(-12.48%)
Nov 17, 2020 0.3151 0.4089 0.3141 0.4080 12,140,112 +0.09(+29.89%)
Nov 16, 2020 0.3200 0.3299 0.3102 0.3141 1,576,040 -0.00(-0.44%)
Nov 13, 2020 0.3300 0.3300 0.3000 0.3155 1,548,700 -0.01(-1.90%)
Nov 12, 2020 0.3300 0.3377 0.3181 0.3216 883,142 -0.01(-2.55%)
Nov 11, 2020 0.3200 0.3400 0.3100 0.3300 2,181,375 +0.01(+2.33%)
Nov 10, 2020 0.3257 0.3277 0.3054 0.3225 1,052,065 -0.00(-0.34%)
Nov 09, 2020 0.3250 0.3399 0.2985 0.3236 2,669,431 -0.03(-7.49%)
Nov 06, 2020 0.3700 0.3740 0.3400 0.3498 2,142,200 -0.03(-7.95%)
Nov 05, 2020 0.4000 0.4400 0.3700 0.3800 5,614,671 -0.01(-2.54%)
Nov 04, 2020 0.3763 0.4215 0.3700 0.3899 4,743,888 +0.02(+5.49%)
Nov 03, 2020 0.3581 0.3817 0.3503 0.3696 2,091,117 +0.02(+5.00%)
Nov 02, 2020 0.3700 0.3825 0.3411 0.3520 1,758,327 -0.03(-7.97%)
Oct 30, 2020 0.4012 0.4012 0.3600 0.3825 1,530,000 -0.02(-4.71%)
Oct 29, 2020 0.3886 0.4285 0.3807 0.4014 2,068,466 -0.01(-2.76%)
Oct 28, 2020 0.4329 0.4414 0.4009 0.4128 1,916,588 -0.06(-12.17%)
Oct 27, 2020 0.4300 0.4900 0.4100 0.4700 5,050,267 +0.05(+11.90%)
Oct 26, 2020 0.4700 0.4800 0.3600 0.4200 5,298,573 -0.06(-12.83%)
Oct 23, 2020 0.4847 0.5000 0.4700 0.4818 2,387,500 -0.04(-6.95%)
Oct 22, 2020 0.4889 0.5300 0.4510 0.5178 11,504,722 +0.02(+3.56%)
Oct 21, 2020 0.4300 0.5500 0.4100 0.5000 20,010,436 +0.08(+20.05%)
Oct 20, 2020 0.3720 0.4165 0.3616 0.4165 2,963,014 +0.06(+15.82%)
Oct 19, 2020 0.3600 0.3900 0.3458 0.3596 1,313,869 +0.00(+0.45%)
Oct 16, 2020 0.3480 0.3700 0.3320 0.3580 622,500 +0.00(+0.11%)
Oct 15, 2020 0.3210 0.3679 0.3210 0.3576 1,130,788 +0.01(+3.65%)
Oct 14, 2020 0.3674 0.3800 0.3261 0.3450 3,309,265 -0.05(-13.40%)
Oct 13, 2020 0.4010 0.4700 0.3700 0.3984 15,083,384 +0.07(+20.73%)
Oct 12, 2020 0.3200 0.3600 0.3100 0.3300 6,696,964 +0.00(+1.23%)
Oct 09, 2020 0.3400 0.3604 0.3251 0.3260 768,400 -0.02(-5.78%)
Oct 08, 2020 0.3200 0.3800 0.3100 0.3460 3,507,814 +0.03(+8.84%)
Oct 07, 2020 0.3160 0.3189 0.3000 0.3179 527,830 -0.00(-0.66%)
Oct 06, 2020 0.3000 0.3200 0.2900 0.3200 620,918 -0.00(-0.96%)
Oct 05, 2020 0.3200 0.3273 0.3130 0.3231 400,628 +0.00(+1.22%)
Oct 02, 2020 0.3300 0.3350 0.3120 0.3192 308,700 -0.01(-3.36%)
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.