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 (%)
Feb 28, 2018 2.510 2.600 2.410 2.470 812,003 -0.05(-1.98%)
Feb 27, 2018 2.740 2.740 2.480 2.520 2,248,418 -0.20(-7.35%)
Feb 26, 2018 3.280 3.340 2.650 2.720 25,689,260 +0.54(+24.77%)
Feb 23, 2018 2.200 2.230 2.150 2.180 367,096 +0.01(+0.23%)
Feb 22, 2018 2.250 2.280 2.120 2.175 741,200 +0.01(+0.69%)
Feb 21, 2018 2.180 2.200 2.140 2.160 302,983 +0.00(+0.00%)
Feb 20, 2018 2.250 2.280 2.140 2.160 653,992 -0.05(-2.22%)
Feb 16, 2018 2.209 2.209 2.209 0 +0.01(+0.40%)
Feb 15, 2018 2.320 2.321 2.161 2.200 810,588 -0.09(-3.93%)
Feb 14, 2018 2.100 2.349 2.100 2.290 1,842,192 +0.18(+8.53%)
Feb 13, 2018 2.060 2.139 2.000 2.110 505,503 +0.00(+0.00%)
Feb 12, 2018 2.320 2.320 2.030 2.110 809,225 -0.06(-2.76%)
Feb 09, 2018 2.520 2.530 2.050 2.170 2,133,904 -0.38(-14.90%)
Feb 08, 2018 2.980 2.310 2.550 11,265,797 +0.55(+27.50%)
Feb 07, 2018 2.190 2.250 1.940 2.000 1,539,804 -0.10(-4.76%)
Feb 06, 2018 1.750 2.160 1.720 2.100 1,642,495 +0.25(+13.57%)
Feb 05, 2018 2.000 2.000 1.800 1.849 846,107 -0.19(-9.36%)
Feb 02, 2018 2.190 2.190 2.000 2.040 751,208 -0.15(-6.85%)
Feb 01, 2018 2.150 2.259 2.100 2.190 451,325 +0.02(+0.92%)
Jan 31, 2018 2.090 2.390 2.080 2.170 1,303,010 +0.10(+4.83%)
Jan 30, 2018 2.240 2.240 2.070 2.070 1,157,379 -0.21(-9.21%)
Jan 29, 2018 2.320 2.400 2.250 2.280 628,014 -0.04(-1.72%)
Jan 26, 2018 2.340 2.379 2.270 2.320 813,171 -0.01(-0.43%)
Jan 25, 2018 2.490 2.540 2.190 2.330 2,459,063 -0.12(-4.90%)
Jan 24, 2018 2.280 2.624 2.270 2.450 3,602,909 +0.18(+7.93%)
Jan 23, 2018 2.310 2.394 2.250 2.270 891,561 -0.09(-3.81%)
Jan 22, 2018 2.370 2.490 2.290 2.360 913,410 -0.04(-1.67%)
Jan 19, 2018 2.480 2.559 2.290 2.400 1,460,712 -0.16(-6.25%)
Jan 18, 2018 2.690 2.780 2.500 2.560 1,457,335 -0.13(-4.83%)
Jan 17, 2018 2.460 2.780 2.140 2.690 4,429,023 +0.20(+8.03%)
Jan 16, 2018 2.820 2.860 2.370 2.490 2,277,423 -0.36(-12.63%)
Jan 12, 2018 2.850 2.850 2.850 0 -0.23(-7.47%)
Jan 11, 2018 3.200 3.440 2.960 3.080 4,112,348 -0.04(-1.28%)
Jan 10, 2018 3.410 2.790 3.120 5,025,040 +0.18(+6.12%)
Jan 09, 2018 3.250 3.270 2.910 2.940 2,427,987 -0.35(-10.64%)
Jan 08, 2018 3.290 3.720 3.000 3.290 7,111,609 +0.00(+0.00%)
Jan 05, 2018 3.420 3.500 3.177 3.290 2,233,526 -0.15(-4.36%)
Jan 04, 2018 3.760 3.800 3.350 3.440 2,305,520 -0.04(-1.15%)
Jan 03, 2018 3.680 3.980 3.410 3.480 5,876,088 -0.17(-4.66%)
Jan 02, 2018 3.450 3.650 3.130 3.650 4,696,314 +0.15(+4.29%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.07(+2.04%)
Dec 28, 2017 3.380 3.510 3.210 3.430 6,183,514 -0.43(-11.14%)
Dec 27, 2017 4.490 4.519 3.820 3.860 6,754,576 -0.89(-18.74%)
Dec 26, 2017 5.490 5.680 4.690 4.750 11,271,124 -0.33(-6.50%)
Dec 22, 2017 4.770 5.650 4.290 5.080 32,845,466 +0.68(+15.45%)
Dec 21, 2017 4.170 8.590 4.000 4.400 68,712,824 +1.22(+38.36%)
Dec 20, 2017 2.960 3.800 2.510 3.180 50,017,608 +1.36(+74.73%)
Dec 19, 2017 2.080 2.220 1.700 1.820 7,176,131 +0.23(+14.47%)
Dec 18, 2017 1.410 2.250 1.361 1.590 9,698,270 +0.20(+14.39%)
Dec 15, 2017 1.240 1.420 1.210 1.390 1,426,622 +0.15(+12.10%)
Dec 14, 2017 1.210 1.260 1.200 1.240 390,621 +0.06(+5.08%)
Dec 13, 2017 1.150 1.440 1.150 1.180 2,033,755 +0.00(+0.00%)
Dec 12, 2017 1.260 1.260 1.101 1.180 398,196 -0.08(-6.35%)
Dec 11, 2017 1.220 1.360 1.161 1.260 869,738 +0.04(+3.28%)
Dec 08, 2017 1.250 1.280 1.200 1.220 210,838 -0.04(-3.17%)
Dec 07, 2017 1.290 1.290 1.250 1.260 224,203 -0.03(-2.33%)
Dec 06, 2017 1.260 1.340 1.270 1.290 474,594 +0.02(+1.57%)
Dec 05, 2017 1.310 1.330 1.270 1.270 127,642 -0.05(-3.79%)
Dec 04, 2017 1.300 1.340 1.289 1.320 147,321 +0.03(+2.33%)
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.