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 (%)
Nov 30, 2017 1.360 1.370 1.300 1.320 186,751 -0.04(-2.94%)
Nov 29, 2017 1.380 1.400 1.300 1.360 441,630 -0.01(-0.73%)
Nov 28, 2017 1.350 1.440 1.240 1.370 1,298,207 +0.01(+0.74%)
Nov 27, 2017 1.500 1.560 1.330 1.360 2,779,988 -0.01(-0.73%)
Nov 24, 2017 1.380 1.420 1.300 1.370 713,681 -0.01(-0.72%)
Nov 22, 2017 1.200 1.470 1.170 1.380 2,338,126 +0.28(+25.45%)
Nov 21, 2017 1.240 1.240 1.010 1.100 825,022 -0.15(-12.00%)
Nov 20, 2017 1.390 1.420 1.190 1.250 851,682 -0.13(-9.42%)
Nov 17, 2017 1.400 1.470 1.360 1.380 386,175 -0.02(-1.43%)
Nov 16, 2017 1.400 1.400 1.350 1.400 185,071 +0.00(+0.00%)
Nov 15, 2017 1.400 1.415 1.356 1.400 368,909 -0.02(-1.41%)
Nov 14, 2017 1.370 1.430 1.360 1.420 580,533 +0.07(+5.19%)
Nov 13, 2017 1.380 1.380 1.350 1.350 151,844 -0.03(-2.17%)
Nov 10, 2017 1.350 1.400 1.341 1.380 204,444 -0.01(-0.72%)
Nov 09, 2017 1.500 1.510 1.360 1.390 997,719 -0.31(-18.24%)
Nov 08, 2017 1.790 1.790 1.690 1.700 147,351 -0.07(-4.16%)
Nov 07, 2017 1.810 1.820 1.750 1.774 80,102 -0.06(-3.07%)
Nov 06, 2017 1.800 1.850 1.730 1.830 73,944 +0.00(+0.00%)
Nov 03, 2017 1.780 1.869 1.731 1.830 139,580 +0.05(+2.81%)
Nov 02, 2017 1.690 1.810 1.680 1.780 138,968 +0.09(+5.33%)
Nov 01, 2017 1.930 1.930 1.650 1.690 146,637 -0.03(-1.74%)
Oct 31, 2017 1.780 1.780 1.690 1.720 140,836 -0.06(-3.37%)
Oct 30, 2017 1.760 1.800 1.650 1.780 225,220 +0.02(+1.14%)
Oct 27, 2017 1.940 1.940 1.730 1.760 208,793 -0.09(-4.86%)
Oct 26, 2017 1.820 1.880 1.790 1.850 168,484 +0.07(+3.93%)
Oct 25, 2017 1.720 1.840 1.690 1.780 294,510 +0.09(+5.33%)
Oct 24, 2017 1.730 1.730 1.660 1.690 104,710 +0.01(+0.60%)
Oct 23, 2017 1.710 1.710 1.650 1.680 195,221 -0.02(-1.18%)
Oct 20, 2017 1.640 1.750 1.630 1.700 377,671 +0.07(+4.29%)
Oct 19, 2017 1.700 1.734 1.610 1.630 350,378 -0.13(-7.39%)
Oct 18, 2017 1.780 1.820 1.710 1.760 193,150 -0.03(-1.68%)
Oct 17, 2017 1.820 1.870 1.750 1.790 176,849 -0.05(-2.72%)
Oct 16, 2017 1.900 1.945 1.750 1.840 387,839 -0.08(-4.17%)
Oct 13, 2017 1.930 1.940 1.910 1.920 161,203 +0.01(+0.52%)
Oct 12, 2017 2.050 2.070 1.680 1.910 458,280 -0.16(-7.73%)
Oct 11, 2017 2.090 2.100 2.020 2.070 189,095 +0.00(+0.00%)
Oct 10, 2017 2.110 2.172 2.070 2.070 105,365 -0.04(-1.90%)
Oct 09, 2017 2.070 2.170 2.010 2.110 196,739 +0.06(+2.93%)
Oct 06, 2017 2.220 2.220 2.025 2.050 399,310 -0.16(-7.24%)
Oct 05, 2017 2.220 2.220 2.150 2.210 147,675 -0.01(-0.45%)
Oct 04, 2017 2.150 2.270 2.140 2.220 449,663 +0.05(+2.30%)
Oct 03, 2017 2.210 2.220 2.110 2.170 170,560 -0.01(-0.46%)
Oct 02, 2017 2.220 2.224 2.140 2.180 267,964 -0.02(-0.91%)
Sep 29, 2017 2.240 2.250 2.150 2.200 158,231 +0.00(+0.00%)
Sep 28, 2017 2.280 2.320 2.120 2.200 705,224 -0.09(-3.93%)
Sep 27, 2017 2.260 2.330 2.244 2.290 250,725 +0.01(+0.44%)
Sep 26, 2017 2.270 2.350 2.210 2.280 324,504 -0.01(-0.44%)
Sep 25, 2017 2.340 2.345 2.200 2.290 256,351 -0.01(-0.43%)
Sep 22, 2017 2.610 2.610 2.090 2.300 1,798,281 -0.28(-10.85%)
Sep 21, 2017 2.670 2.700 2.520 2.580 290,675 -0.10(-3.73%)
Sep 20, 2017 2.510 2.700 2.460 2.680 821,055 +0.14(+5.51%)
Sep 19, 2017 2.650 2.740 2.500 2.540 616,121 -0.16(-5.93%)
Sep 18, 2017 2.800 2.800 2.360 2.700 1,448,418 -0.06(-2.17%)
Sep 15, 2017 2.550 2.760 2.500 2.760 753,431 +0.23(+9.09%)
Sep 14, 2017 2.450 2.550 2.450 2.530 517,211 +0.05(+2.02%)
Sep 13, 2017 2.350 2.480 2.310 2.480 626,916 +0.13(+5.53%)
Sep 12, 2017 2.300 2.350 2.260 2.350 475,048 +0.08(+3.52%)
Sep 11, 2017 2.190 2.289 2.130 2.270 589,705 +0.15(+7.08%)
Sep 08, 2017 2.140 2.230 2.050 2.120 410,991 +0.02(+0.95%)
Sep 07, 2017 2.040 2.140 1.980 2.100 708,239 +0.14(+6.87%)
Sep 06, 2017 1.970 2.000 1.900 1.965 138,449 +0.01(+0.26%)
Sep 05, 2017 2.050 2.101 1.930 1.960 273,232 -0.02(-1.01%)
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.