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 (%)
Aug 31, 2017 2.290 2.310 2.010 2.080 2,066,804 +0.08(+4.00%)
Aug 30, 2017 1.950 2.040 1.900 2.000 325,555 +0.10(+5.26%)
Aug 29, 2017 1.900 1.986 1.850 1.900 262,316 -0.01(-0.52%)
Aug 28, 2017 2.000 2.351 1.782 1.910 1,402,417 -0.02(-1.04%)
Aug 25, 2017 1.790 1.950 1.760 1.930 558,537 +0.18(+10.29%)
Aug 24, 2017 1.730 1.800 1.670 1.750 383,632 +0.08(+4.66%)
Aug 23, 2017 1.670 1.690 1.640 1.672 185,603 +0.01(+0.73%)
Aug 22, 2017 1.640 1.670 1.610 1.660 149,832 +0.05(+3.11%)
Aug 21, 2017 1.630 1.630 1.570 1.610 52,520 +0.00(+0.00%)
Aug 18, 2017 1.640 1.640 1.550 1.610 78,836 -0.02(-1.23%)
Aug 17, 2017 1.650 1.650 1.604 1.630 45,888 -0.01(-0.61%)
Aug 16, 2017 1.670 1.670 1.580 1.640 174,958 -0.02(-1.19%)
Aug 15, 2017 1.670 1.670 1.570 1.660 227,741 +0.03(+1.83%)
Aug 14, 2017 1.580 1.708 1.570 1.630 317,299 +0.06(+3.82%)
Aug 11, 2017 1.610 1.650 1.570 1.570 90,171 -0.06(-3.68%)
Aug 10, 2017 1.660 1.660 1.570 1.630 145,493 -0.02(-1.21%)
Aug 09, 2017 1.680 1.680 1.620 1.650 64,846 -0.01(-0.60%)
Aug 08, 2017 1.720 1.730 1.600 1.660 245,834 -0.04(-2.35%)
Aug 07, 2017 1.670 1.740 1.573 1.700 282,119 +0.06(+3.66%)
Aug 04, 2017 1.630 1.647 1.590 1.640 127,476 +0.01(+0.61%)
Aug 03, 2017 1.750 1.750 1.610 1.630 189,196 -0.06(-3.55%)
Aug 02, 2017 1.750 1.750 1.630 1.690 238,399 +0.04(+2.42%)
Aug 01, 2017 1.650 1.740 1.600 1.650 496,426 +0.05(+3.12%)
Jul 31, 2017 1.720 1.840 1.560 1.600 2,657,917 +0.14(+9.59%)
Jul 28, 2017 1.530 1.530 1.460 1.460 165,004 -0.04(-2.81%)
Jul 27, 2017 1.520 1.540 1.490 1.502 123,880 -0.03(-1.82%)
Jul 26, 2017 1.580 1.600 1.450 1.530 267,045 -0.06(-3.77%)
Jul 25, 2017 1.610 1.610 1.580 1.590 68,208 -0.02(-1.24%)
Jul 24, 2017 1.640 1.660 1.580 1.610 156,281 +0.01(+0.63%)
Jul 21, 2017 1.600 1.630 1.550 1.600 117,310 -0.02(-1.23%)
Jul 20, 2017 1.670 1.600 1.620 105,868 -0.05(-2.99%)
Jul 19, 2017 1.590 1.670 1.550 1.670 134,302 +0.09(+5.70%)
Jul 18, 2017 1.680 1.680 1.560 1.580 306,891 -0.09(-5.39%)
Jul 17, 2017 1.650 1.720 1.650 1.670 353,008 +0.05(+3.09%)
Jul 14, 2017 1.620 1.650 1.540 1.620 157,460 +0.00(+0.00%)
Jul 13, 2017 1.690 1.690 1.600 1.620 197,780 -0.07(-4.14%)
Jul 12, 2017 1.750 1.950 1.630 1.690 527,919 +0.03(+1.81%)
Jul 11, 2017 1.670 1.750 1.600 1.660 408,843 +0.06(+3.75%)
Jul 10, 2017 1.500 1.640 1.470 1.600 457,297 -0.12(-6.98%)
Jul 07, 2017 1.590 1.790 1.570 1.720 444,463 +0.07(+4.24%)
Jul 06, 2017 1.780 1.785 1.630 1.650 369,020 -0.16(-8.84%)
Jul 05, 2017 2.030 2.030 1.700 1.810 592,787 -0.15(-7.65%)
Jul 03, 2017 1.890 2.140 1.890 1.960 443,993 +0.09(+4.81%)
Jun 30, 2017 2.750 2.770 1.860 1.870 2,156,426 -1.00(-34.84%)
Jun 29, 2017 1.890 2.870 1.880 2.870 6,216,223 +1.21(+72.84%)
Jun 28, 2017 1.450 1.690 1.450 1.661 644,625 +0.25(+17.77%)
Jun 27, 2017 1.370 1.420 1.280 1.410 84,892 +0.08(+6.02%)
Jun 26, 2017 1.350 1.400 1.330 1.330 52,972 +0.00(+0.04%)
Jun 23, 2017 1.400 1.400 1.210 1.329 63,612 -0.02(-1.52%)
Jun 22, 2017 1.450 1.520 1.330 1.350 171,912 -0.06(-4.26%)
Jun 21, 2017 1.440 1.440 1.391 1.410 47,787 +0.03(+2.17%)
Jun 20, 2017 1.400 1.400 1.350 1.380 51,820 +0.01(+0.73%)
Jun 19, 2017 1.450 1.450 1.340 1.370 77,289 +0.04(+3.01%)
Jun 16, 2017 1.440 1.440 1.330 1.330 85,251 -0.09(-6.34%)
Jun 15, 2017 1.440 1.450 1.403 1.420 58,189 +0.00(+0.00%)
Jun 14, 2017 1.480 1.480 1.400 1.420 45,101 -0.03(-2.07%)
Jun 13, 2017 1.420 1.470 1.410 1.450 65,934 +0.03(+2.11%)
Jun 12, 2017 1.450 1.455 1.410 1.420 69,822 -0.03(-2.07%)
Jun 09, 2017 1.500 1.500 1.400 1.450 123,093 -0.04(-2.68%)
Jun 08, 2017 1.660 1.660 1.432 1.490 856,562 +0.07(+5.09%)
Jun 07, 2017 1.520 1.520 1.400 1.418 133,333 -0.03(-2.08%)
Jun 06, 2017 1.590 1.700 1.410 1.448 471,014 -0.12(-7.78%)
Jun 05, 2017 1.600 1.600 1.550 1.570 51,377 +0.01(+0.64%)
Jun 02, 2017 1.560 1.659 1.550 1.560 54,995 +0.00(+0.00%)
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.