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 (%)
Mar 01, 2022 2.420 0 -0.13(-5.10%)
Feb 28, 2022 2.570 2.689 2.520 2.550 338,312 -0.01(-0.39%)
Feb 25, 2022 2.690 2.680 2.530 2.560 533,248 -0.17(-6.23%)
Feb 24, 2022 2.170 2.800 2.100 2.730 1,074,517 +0.34(+14.23%)
Feb 23, 2022 2.520 2.598 2.360 2.390 175,351 -0.12(-4.78%)
Feb 22, 2022 2.550 2.610 2.480 2.510 276,719 -0.08(-3.09%)
Feb 18, 2022 2.590 0 -0.15(-5.47%)
Feb 17, 2022 2.800 2.820 2.690 2.740 240,267 -0.07(-2.49%)
Feb 16, 2022 2.800 2.890 2.690 2.810 242,472 +0.01(+0.36%)
Feb 15, 2022 2.700 2.820 2.680 2.800 163,889 +0.15(+5.66%)
Feb 14, 2022 2.720 2.850 2.630 2.650 218,244 -0.07(-2.57%)
Feb 11, 2022 2.920 2.960 2.700 2.720 412,130 -0.18(-6.21%)
Feb 10, 2022 2.900 3.170 2.875 2.900 453,728 -0.10(-3.33%)
Feb 09, 2022 2.930 3.078 2.900 3.000 587,860 +0.05(+1.69%)
Feb 08, 2022 3.010 3.120 2.820 2.950 796,103 -0.10(-3.28%)
Feb 07, 2022 3.000 3.190 2.970 3.050 624,713 +0.11(+3.74%)
Feb 04, 2022 2.760 3.090 2.740 2.940 1,697,763 +0.22(+8.09%)
Feb 03, 2022 2.710 2.720 220,242 -0.13(-4.56%)
Feb 02, 2022 3.000 3.000 2.710 2.850 663,963 -0.12(-4.04%)
Feb 01, 2022 2.820 2.990 2.740 2.970 707,435 +0.20(+7.22%)
Jan 31, 2022 2.600 2.770 391,790 +0.18(+6.95%)
Jan 28, 2022 2.530 2.590 2.410 2.590 394,517 +0.05(+1.97%)
Jan 27, 2022 2.790 2.860 2.510 2.540 637,078 -0.23(-8.30%)
Jan 26, 2022 2.980 3.060 2.730 2.770 762,491 -0.11(-3.82%)
Jan 25, 2022 2.800 3.050 2.790 2.880 1,863,607 +0.05(+1.77%)
Jan 24, 2022 2.760 2.920 2.620 2.830 1,382,611 -0.20(-6.60%)
Jan 21, 2022 3.150 3.210 2.870 3.030 932,102 -0.13(-4.11%)
Jan 20, 2022 3.290 3.600 3.120 3.160 1,404,215 -0.05(-1.56%)
Jan 19, 2022 3.280 3.370 3.140 3.210 659,128 -0.10(-3.02%)
Jan 18, 2022 3.150 3.389 3.100 3.310 676,677 +0.03(+0.91%)
Jan 14, 2022 3.280 0 -0.45(-12.06%)
Jan 13, 2022 4.440 4.470 3.560 3.730 6,260,486 -0.41(-9.90%)
Jan 12, 2022 3.240 4.290 3.210 4.140 13,161,159 +0.97(+30.60%)
Jan 11, 2022 3.120 3.360 3.050 3.170 798,435 +0.05(+1.60%)
Jan 10, 2022 2.930 3.160 2.900 3.120 431,268 +0.07(+2.30%)
Jan 07, 2022 2.950 3.160 2.900 3.050 849,089 +0.05(+1.67%)
Jan 06, 2022 3.180 3.225 2.930 3.000 691,296 -0.21(-6.54%)
Jan 05, 2022 3.200 3.780 3.150 3.210 2,506,610 -0.08(-2.43%)
Jan 04, 2022 3.410 3.550 3.130 3.290 1,106,454 -0.07(-2.08%)
Jan 03, 2022 3.040 3.370 2.870 3.360 1,470,314 +0.30(+9.80%)
Dec 31, 2021 3.210 3.420 3.020 3.060 1,243,668 -0.17(-5.12%)
Dec 30, 2021 3.250 3.580 3.110 3.225 1,945,335 -0.07(-2.27%)
Dec 29, 2021 4.010 4.010 3.230 3.300 3,129,576 -0.68(-17.09%)
Dec 28, 2021 4.230 4.500 3.820 3.980 4,561,681 -0.74(-15.68%)
Dec 27, 2021 4.300 4.870 3.930 4.720 14,805,697 +0.71(+17.71%)
Dec 23, 2021 3.440 4.333 3.030 4.010 13,889,628 +0.66(+19.70%)
Dec 22, 2021 2.580 3.390 2.520 3.350 4,933,331 +0.74(+28.35%)
Dec 21, 2021 2.450 2.660 2.450 2.610 468,043 +0.14(+5.67%)
Dec 20, 2021 2.570 2.580 2.380 2.470 1,111,179 -0.24(-8.86%)
Dec 17, 2021 2.640 2.740 2.570 2.710 1,306,918 -0.02(-0.73%)
Dec 16, 2021 2.580 2.780 2.510 2.730 2,158,230 -0.05(-1.80%)
Dec 15, 2021 2.500 3.460 2.410 2.780 49,022,468 +0.31(+12.55%)
Dec 14, 2021 2.600 2.690 2.370 2.470 682,647 -0.20(-7.49%)
Dec 13, 2021 2.710 2.750 2.510 2.670 424,077 -0.01(-0.37%)
Dec 10, 2021 2.680 2.760 2.580 2.680 386,685 -0.05(-1.83%)
Dec 09, 2021 2.550 2.730 2.495 2.730 600,504 +0.15(+5.81%)
Dec 08, 2021 2.490 2.680 2.420 2.580 343,092 +0.13(+5.31%)
Dec 07, 2021 2.610 2.680 2.430 2.450 659,663 -0.05(-2.00%)
Dec 06, 2021 2.530 2.568 2.350 2.500 291,763 -0.04(-1.57%)
Dec 03, 2021 2.730 2.730 2.520 2.540 363,955 -0.21(-7.64%)
Dec 02, 2021 2.670 2.740 2.570 2.750 435,605 +0.03(+1.10%)
Dec 01, 2021 2.990 3.110 2.640 2.720 818,607 -0.21(-7.17%)
Nov 30, 2021 2.950 3.200 2.820 2.930 853,072 -0.02(-0.68%)
Nov 29, 2021 2.910 3.030 2.765 2.950 540,500 +0.06(+2.08%)
Nov 26, 2021 2.910 3.000 2.750 2.890 687,961 -0.21(-6.77%)
Nov 24, 2021 2.650 3.330 2.580 3.100 2,696,173 +0.45(+16.98%)
Nov 23, 2021 2.690 2.770 2.520 2.650 710,578 -0.05(-1.85%)
Nov 22, 2021 3.040 3.050 2.670 2.700 775,004 -0.34(-11.18%)
Nov 19, 2021 3.070 3.142 3.010 3.040 211,714 -0.02(-0.65%)
Nov 18, 2021 3.310 3.100 3.040 3.060 450,686 -0.29(-8.66%)
Nov 17, 2021 3.380 3.449 3.260 3.350 398,323 -0.01(-0.30%)
Nov 16, 2021 3.400 3.470 3.172 3.360 618,734 -0.16(-4.55%)
Nov 15, 2021 3.730 3.790 3.500 3.520 462,600 -0.21(-5.63%)
Nov 12, 2021 3.610 3.880 3.450 3.730 795,733 +0.09(+2.47%)
Nov 11, 2021 3.910 3.920 3.630 3.640 933,117 -0.21(-5.45%)
Nov 10, 2021 4.120 3.850 1,587,426 -0.37(-8.77%)
Nov 09, 2021 4.110 4.350 3.855 4.220 1,421,646 +0.24(+6.03%)
Nov 08, 2021 4.030 4.190 3.850 3.980 1,316,087 +0.04(+1.02%)
Nov 05, 2021 4.000 4.020 3.760 3.940 785,968 -0.01(-0.25%)
Nov 04, 2021 4.260 4.530 3.940 3.950 1,613,800 -0.38(-8.78%)
Nov 03, 2021 3.920 4.420 3.920 4.330 2,446,420 -0.26(-5.66%)
Nov 02, 2021 5.360 5.600 4.120 4.590 27,163,474 +0.19(+4.32%)
Nov 01, 2021 3.350 5.550 3.590 4.400 33,706,144 +0.70(+18.92%)
Oct 29, 2021 2.940 3.990 2.870 3.700 13,695,332 +0.73(+24.58%)
Oct 28, 2021 2.980 3.014 2.849 2.970 1,301,953 +0.09(+3.13%)
Oct 27, 2021 2.940 3.080 2.843 2.880 897,892 -0.11(-3.68%)
Oct 26, 2021 2.750 3.190 2.990 4,852,680 +0.33(+12.41%)
Oct 25, 2021 2.670 2.840 2.610 2.660 1,261,846 +0.05(+1.92%)
Oct 22, 2021 2.850 2.600 2.610 2,134,764 -0.36(-12.12%)
Oct 21, 2021 3.050 3.130 2.920 2.970 1,479,510 -0.14(-4.50%)
Oct 20, 2021 3.180 3.260 2.970 3.110 3,163,575 -0.06(-1.89%)
Oct 19, 2021 3.040 3.400 2.900 3.170 4,374,277 +0.04(+1.28%)
Oct 18, 2021 3.510 3.690 3.010 3.130 5,392,758 +2.73(+686.43%)
Oct 15, 2021 0.3450 0.6476 0.3399 0.3980 360,980,544 +0.06(+17.93%)
Oct 14, 2021 0.3500 0.3540 0.3340 0.3375 7,483,733 -0.00(-0.27%)
Oct 13, 2021 0.3400 0.3443 0.3330 0.3384 5,473,242 +0.00(+0.42%)
Oct 12, 2021 0.3350 0.3500 0.3330 0.3370 6,994,067 +0.00(+0.00%)
Oct 11, 2021 0.3500 0.3549 0.3333 0.3370 12,036,930 -0.02(-5.34%)
Oct 08, 2021 0.3719 0.3719 0.3500 0.3560 11,636,610 -0.01(-3.47%)
Oct 07, 2021 0.4006 0.4045 0.3557 0.3688 22,456,212 -0.03(-8.53%)
Oct 06, 2021 0.3796 0.4570 0.3600 0.4032 75,105,984 +0.06(+17.65%)
Oct 05, 2021 0.3700 0.3928 0.3401 0.3427 11,726,162 -0.03(-8.47%)
Oct 04, 2021 0.3943 0.4017 0.3648 0.3744 13,944,909 -0.03(-6.87%)
Oct 01, 2021 0.4446 0.4499 0.3900 0.4020 22,374,544 -0.01(-2.09%)
Sep 30, 2021 0.3888 0.4435 0.3832 0.4106 23,789,448 +0.03(+8.00%)
Sep 29, 2021 0.4049 0.4059 0.3750 0.3802 13,615,603 -0.01(-3.53%)
Sep 28, 2021 0.3800 0.4250 0.3800 0.3941 12,568,545 -0.00(-0.18%)
Sep 27, 2021 0.3645 0.4000 0.3600 0.3948 6,233,327 +0.03(+9.73%)
Sep 24, 2021 0.3665 0.3690 0.3515 0.3598 2,946,718 -0.02(-4.56%)
Sep 23, 2021 0.3740 0.3800 0.3610 0.3770 3,463,599 +0.00(+0.08%)
Sep 22, 2021 0.3799 0.3900 0.3568 0.3767 5,632,733 +0.01(+1.62%)
Sep 21, 2021 0.4000 0.4000 0.3600 0.3707 6,682,614 -0.02(-5.36%)
Sep 20, 2021 0.4200 0.4200 0.3900 0.3917 6,561,480 -0.06(-12.96%)
Sep 17, 2021 0.4199 0.4500 0.4050 0.4500 10,709,604 +0.04(+8.99%)
Sep 16, 2021 0.4041 0.4182 0.3900 0.4129 6,205,586 -0.01(-1.60%)
Sep 15, 2021 0.4178 0.4450 0.3860 0.4196 43,264,732 -0.04(-8.48%)
Sep 14, 2021 0.5202 0.5299 0.4500 0.4585 5,902,691 -0.06(-10.97%)
Sep 13, 2021 0.5614 0.5648 0.5100 0.5150 5,432,906 -0.05(-9.44%)
Sep 10, 2021 0.5900 0.5900 0.5610 0.5687 3,648,681 -0.01(-1.28%)
Sep 09, 2021 0.6200 0.6198 0.5600 0.5761 5,466,698 -0.02(-4.14%)
Sep 08, 2021 0.6440 0.6583 0.6000 0.6010 3,632,906 -0.05(-7.55%)
Sep 07, 2021 0.7159 0.7295 0.6334 0.6501 5,169,349 -0.08(-10.43%)
Sep 03, 2021 0.6906 0.7500 0.6906 0.7258 5,962,503 +0.02(+3.02%)
Sep 02, 2021 0.6880 0.7100 0.6880 0.7045 1,668,986 +0.02(+2.40%)
Sep 01, 2021 0.6850 0.7166 0.6730 0.6880 2,198,543 -0.01(-1.71%)
Aug 31, 2021 0.6800 0.7197 0.6753 0.7000 1,939,006 +0.02(+3.24%)
Aug 30, 2021 0.6900 0.7049 0.6720 0.6780 2,360,230 -0.02(-2.32%)
Aug 27, 2021 0.6844 0.7350 0.6844 0.6941 2,446,434 +0.01(+1.18%)
Aug 26, 2021 0.7001 0.7400 0.6792 0.6860 1,661,870 -0.02(-3.11%)
Aug 25, 2021 0.7180 0.7286 0.7049 0.7080 1,212,765 -0.01(-1.48%)
Aug 24, 2021 0.6900 0.7261 0.6813 0.7186 1,555,341 +0.02(+2.61%)
Aug 23, 2021 0.7100 0.7177 0.6602 0.7003 2,237,571 +0.01(+1.74%)
Aug 20, 2021 0.6700 0.7258 0.6602 0.6883 4,454,692 +0.02(+3.53%)
Aug 19, 2021 0.6500 0.7198 0.6414 0.6648 4,656,975 +0.00(+0.71%)
Aug 18, 2021 0.6284 0.7050 0.6245 0.6601 2,060,933 +0.04(+6.45%)
Aug 17, 2021 0.7100 0.7081 0.6171 0.6201 2,929,863 -0.08(-11.79%)
Aug 16, 2021 0.7600 0.7600 0.7009 0.7030 2,946,264 -0.06(-8.10%)
Aug 13, 2021 0.7589 0.7899 0.7550 0.7650 1,272,489 -0.02(-2.16%)
Aug 12, 2021 0.7550 0.7946 0.7412 0.7819 1,883,221 -0.00(-0.38%)
Aug 11, 2021 0.7800 0.8091 0.7600 0.7849 2,790,896 -0.00(-0.39%)
Aug 10, 2021 0.8200 0.8373 0.7720 0.7880 2,536,914 -0.03(-3.76%)
Aug 09, 2021 0.8092 0.8756 0.7900 0.8188 7,167,775 +0.04(+5.65%)
Aug 06, 2021 0.7425 0.8995 0.7425 0.7750 15,494,207 +0.03(+4.28%)
Aug 05, 2021 0.7362 0.7879 0.7336 0.7432 6,958,431 -0.02(-2.42%)
Aug 04, 2021 0.7400 0.7880 0.7350 0.7616 5,516,880 +0.02(+3.28%)
Aug 03, 2021 0.7449 0.7599 0.7306 0.7374 1,932,949 -0.02(-3.10%)
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.