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 (%)
Sep 30, 2019 0.5000 0.5700 0.5000 0.5300 299,606 -0.02(-2.75%)
Sep 27, 2019 0.6000 0.6300 0.5010 0.5450 592,300 -0.05(-8.40%)
Sep 26, 2019 0.6200 0.6400 0.5950 0.5950 196,287 -0.05(-7.03%)
Sep 25, 2019 0.6400 0.6500 0.5515 0.6400 925,897 -0.01(-1.54%)
Sep 24, 2019 0.4800 0.6800 0.4800 0.6500 1,623,037 +0.18(+38.30%)
Sep 23, 2019 0.4700 0.4800 0.4600 0.4700 73,413 +0.00(+0.00%)
Sep 20, 2019 0.4300 0.4700 0.4300 0.4700 230,200 +0.02(+5.05%)
Sep 19, 2019 0.4699 0.4699 0.4450 0.4474 172,505 -0.00(-0.58%)
Sep 18, 2019 0.4699 0.4699 0.4401 0.4500 97,045 -0.00(-0.07%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4503 269,823 +0.00(+0.04%)
Sep 16, 2019 0.4100 0.4799 0.3800 0.4501 636,203 +0.05(+12.33%)
Sep 13, 2019 0.3980 0.4150 0.3980 0.4007 47,500 +0.00(+0.15%)
Sep 12, 2019 0.3950 0.4200 0.3908 0.4001 24,298 -0.01(-2.10%)
Sep 11, 2019 0.4200 0.4200 0.3951 0.4087 60,503 +0.01(+3.31%)
Sep 10, 2019 0.4000 0.4120 0.3930 0.3956 75,443 -0.01(-3.51%)
Sep 09, 2019 0.4000 0.4100 0.3900 0.4100 91,004 +0.01(+2.50%)
Sep 06, 2019 0.3950 0.4055 0.3800 0.4000 56,600 +0.00(+0.00%)
Sep 05, 2019 0.3800 0.4000 0.3700 0.4000 85,732 +0.02(+5.96%)
Sep 04, 2019 0.4033 0.4055 0.3702 0.3775 85,214 -0.02(-5.08%)
Sep 03, 2019 0.4115 0.4149 0.3900 0.3977 113,833 -0.01(-3.38%)
Aug 30, 2019 0.4352 0.4500 0.4035 0.4116 191,200 -0.02(-4.28%)
Aug 29, 2019 0.4000 0.4500 0.4000 0.4300 199,350 +0.02(+4.29%)
Aug 28, 2019 0.4408 0.4500 0.4000 0.4123 221,786 -0.01(-1.81%)
Aug 27, 2019 0.4200 0.4800 0.3825 0.4199 512,750 +0.03(+7.67%)
Aug 26, 2019 0.3600 0.4000 0.3500 0.3900 312,080 +0.04(+11.43%)
Aug 23, 2019 0.3115 0.3600 0.3071 0.3500 158,500 +0.01(+2.82%)
Aug 22, 2019 0.3300 0.3550 0.3290 0.3404 235,707 +0.01(+2.96%)
Aug 21, 2019 0.3200 0.3600 0.3120 0.3306 153,055 +0.00(+0.18%)
Aug 20, 2019 0.3650 0.3650 0.2529 0.3300 1,234,644 -0.02(-5.71%)
Aug 19, 2019 0.3832 0.3854 0.3250 0.3500 242,933 -0.02(-5.41%)
Aug 16, 2019 0.3901 0.4089 0.3120 0.3700 508,400 -0.03(-6.35%)
Aug 15, 2019 0.4225 0.4399 0.3901 0.3951 197,843 -0.03(-8.09%)
Aug 14, 2019 0.4301 0.4399 0.4032 0.4299 172,070 +0.01(+2.36%)
Aug 13, 2019 0.4100 0.4600 0.4000 0.4200 606,987 +0.01(+2.24%)
Aug 12, 2019 0.4151 0.4301 0.4005 0.4108 366,856 +0.01(+2.09%)
Aug 09, 2019 0.4200 0.4390 0.3912 0.4024 130,500 -0.02(-4.19%)
Aug 08, 2019 0.4095 0.4499 0.3850 0.4200 543,019 +0.02(+4.95%)
Aug 07, 2019 0.3990 0.4200 0.3700 0.4002 2,540,958 +0.02(+5.32%)
Aug 06, 2019 0.4400 0.4400 0.3600 0.3800 401,431 -0.05(-11.63%)
Aug 05, 2019 0.4500 0.4500 0.4300 0.4300 109,352 -0.02(-4.40%)
Aug 02, 2019 0.4701 0.4701 0.4410 0.4498 190,400 -0.01(-1.53%)
Aug 01, 2019 0.4830 0.5040 0.4500 0.4568 348,243 -0.00(-0.70%)
Jul 31, 2019 0.4651 0.4995 0.4600 0.4600 532,628 -0.02(-3.56%)
Jul 30, 2019 0.4896 0.5000 0.4612 0.4770 270,058 -0.00(-0.63%)
Jul 29, 2019 0.5130 0.5500 0.4700 0.4800 284,653 -0.02(-4.53%)
Jul 26, 2019 0.5500 0.5671 0.4905 0.5028 307,900 -0.04(-6.89%)
Jul 25, 2019 0.5400 0.5800 0.5100 0.5400 538,599 -0.02(-3.59%)
Jul 24, 2019 0.6100 0.6100 0.5401 0.5601 262,250 -0.04(-6.65%)
Jul 23, 2019 0.6200 0.6397 0.5802 0.6000 108,400 -0.01(-2.04%)
Jul 22, 2019 0.6400 0.6500 0.5855 0.6125 154,711 -0.03(-5.04%)
Jul 19, 2019 0.6300 0.6500 0.6300 0.6450 80,700 +0.01(+0.78%)
Jul 18, 2019 0.6700 0.7100 0.6400 0.6400 156,699 -0.04(-5.19%)
Jul 17, 2019 0.6965 0.7287 0.6530 0.6750 186,950 -0.02(-3.09%)
Jul 16, 2019 0.7300 0.7400 0.6810 0.6965 104,048 -0.01(-1.22%)
Jul 15, 2019 0.6950 0.7340 0.6900 0.7051 58,483 -0.01(-1.11%)
Jul 12, 2019 0.7350 0.7350 0.6797 0.7130 79,800 -0.01(-0.97%)
Jul 11, 2019 0.6900 0.7300 0.6800 0.7200 135,205 +0.04(+5.88%)
Jul 10, 2019 0.7500 0.7900 0.6500 0.6800 348,491 -0.07(-9.21%)
Jul 09, 2019 0.7410 0.8000 0.7400 0.7490 158,000 +0.03(+4.03%)
Jul 08, 2019 0.7000 0.7500 0.7000 0.7200 99,170 +0.02(+2.49%)
Jul 05, 2019 0.7200 0.7394 0.7021 0.7025 76,400 -0.02(-2.43%)
Jul 03, 2019 0.7565 0.7700 0.7110 0.7200 89,200 -0.03(-3.87%)
Jul 02, 2019 0.7600 0.7600 0.7110 0.7490 83,191 -0.00(-0.13%)
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.