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 (%)
Jul 30, 2021 0.7421 0.7788 0.7300 0.7588 4,632,711 -0.00(-0.16%)
Jul 29, 2021 0.7600 0.8189 0.7403 0.7600 5,531,298 -0.03(-3.33%)
Jul 28, 2021 0.7800 0.8600 0.7500 0.7862 15,201,946 +0.04(+5.96%)
Jul 27, 2021 0.8500 0.9399 0.7300 0.7420 18,555,592 -0.16(-17.62%)
Jul 26, 2021 0.8400 1.390 0.7529 0.9007 77,097,200 +0.12(+15.15%)
Jul 23, 2021 0.8001 0.8314 0.7700 0.7822 529,287 -0.02(-2.23%)
Jul 22, 2021 0.8100 0.8500 0.7900 0.8000 1,397,161 -0.02(-2.44%)
Jul 21, 2021 0.8000 0.8400 0.7515 0.8200 2,057,691 +0.03(+3.20%)
Jul 20, 2021 0.7400 0.8099 0.7300 0.7946 758,753 +0.06(+8.34%)
Jul 19, 2021 0.7408 0.7692 0.7200 0.7334 953,845 -0.03(-4.13%)
Jul 16, 2021 0.8000 0.8054 0.7600 0.7650 695,825 -0.04(-5.02%)
Jul 15, 2021 0.8350 0.8614 0.7808 0.8054 954,255 -0.03(-3.54%)
Jul 14, 2021 0.8600 0.8700 0.8350 0.8350 541,570 -0.04(-4.02%)
Jul 13, 2021 0.8900 0.8900 0.8510 0.8700 676,542 -0.03(-3.35%)
Jul 12, 2021 0.8800 0.9100 0.8470 0.9002 1,364,457 +0.02(+2.27%)
Jul 09, 2021 0.8651 0.9159 0.8522 0.8802 667,847 +0.01(+1.17%)
Jul 08, 2021 0.8700 0.8750 0.8310 0.8700 691,433 -0.01(-0.57%)
Jul 07, 2021 0.9400 0.9400 0.8701 0.8750 667,407 -0.04(-4.37%)
Jul 06, 2021 0.8802 0.9493 0.8650 0.9150 1,099,544 +0.03(+3.93%)
Jul 02, 2021 0.8605 0.9198 0.8601 0.8804 1,260,897 +0.02(+2.37%)
Jul 01, 2021 0.8800 0.8887 0.8510 0.8600 789,008 -0.03(-3.36%)
Jun 30, 2021 0.9000 0.9000 0.8600 0.8899 1,030,138 -0.02(-1.67%)
Jun 29, 2021 0.9080 0.9500 0.9000 0.9050 1,146,066 -0.00(-0.33%)
Jun 28, 2021 0.9600 0.9566 0.8901 0.9080 925,071 -0.03(-2.89%)
Jun 25, 2021 0.9700 0.9800 0.9250 0.9350 1,094,929 -0.05(-5.50%)
Jun 24, 2021 0.9200 0.9900 0.8820 0.9894 1,988,016 +0.07(+7.15%)
Jun 23, 2021 0.8300 0.9629 0.8230 0.9234 2,361,221 +0.08(+9.33%)
Jun 22, 2021 0.8800 0.8900 0.8220 0.8446 1,909,389 -0.06(-6.27%)
Jun 21, 2021 0.9000 0.9100 0.8720 0.9011 1,354,853 -0.01(-0.98%)
Jun 18, 2021 0.9699 0.9699 0.9100 0.9100 2,319,636 -0.08(-7.66%)
Jun 17, 2021 0.9947 1.040 0.9820 0.9855 1,484,145 -0.03(-3.38%)
Jun 16, 2021 1.000 1.040 0.9818 1.020 2,946,656 -0.04(-3.77%)
Jun 15, 2021 1.180 1.190 1.030 1.060 12,196,583 -0.28(-20.90%)
Jun 14, 2021 0.9700 1.450 0.9220 1.340 28,884,580 +0.39(+41.22%)
Jun 11, 2021 0.9100 0.9500 0.8900 0.9489 1,017,203 +0.06(+6.38%)
Jun 10, 2021 0.9036 0.9200 0.8850 0.8920 656,347 -0.01(-1.32%)
Jun 09, 2021 0.9500 0.9500 0.9000 0.9039 1,064,232 -0.00(-0.29%)
Jun 08, 2021 0.9600 0.9799 0.8956 0.9065 1,626,626 -0.03(-2.87%)
Jun 07, 2021 0.8700 0.9598 0.8700 0.9333 2,597,172 +0.06(+7.28%)
Jun 04, 2021 0.8999 0.8999 0.8660 0.8700 711,690 -0.03(-3.32%)
Jun 03, 2021 0.9011 0.9100 0.8510 0.8999 1,752,647 -0.03(-3.24%)
Jun 02, 2021 0.8427 0.9548 0.8400 0.9300 3,012,628 +0.09(+10.52%)
Jun 01, 2021 0.8600 0.8771 0.8300 0.8415 1,119,227 -0.00(-0.39%)
May 28, 2021 0.7700 0.8690 0.7700 0.8448 1,906,058 +0.06(+7.17%)
May 27, 2021 0.7800 0.8093 0.7680 0.7883 1,283,540 +0.01(+1.06%)
May 26, 2021 0.7500 0.7867 0.7400 0.7800 897,971 +0.04(+5.41%)
May 25, 2021 0.7700 0.7760 0.7200 0.7400 1,089,390 -0.03(-3.90%)
May 24, 2021 0.7800 0.8288 0.7541 0.7700 1,287,034 -0.00(-0.49%)
May 21, 2021 0.8200 0.8290 0.7700 0.7738 1,158,597 -0.05(-6.55%)
May 20, 2021 0.7700 0.8300 0.7535 0.8280 1,833,261 +0.08(+11.17%)
May 19, 2021 0.7300 0.7553 0.7050 0.7448 1,133,545 -0.01(-1.43%)
May 18, 2021 0.7500 0.7857 0.7395 0.7556 1,031,844 +0.01(+0.75%)
May 17, 2021 0.7346 0.7890 0.7200 0.7500 1,177,196 +0.03(+4.15%)
May 14, 2021 0.7300 0.7489 0.7000 0.7201 1,177,038 +0.03(+4.05%)
May 13, 2021 0.7200 0.7499 0.6636 0.6921 959,385 -0.03(-3.87%)
May 12, 2021 0.7300 0.7650 0.7171 0.7200 1,157,531 -0.05(-6.18%)
May 11, 2021 0.7200 0.7899 0.7006 0.7674 1,615,419 -0.01(-0.80%)
May 10, 2021 0.7936 0.8200 0.7601 0.7736 1,054,439 -0.04(-5.08%)
May 07, 2021 0.7900 0.8669 0.7805 0.8150 1,743,704 +0.05(+6.73%)
May 06, 2021 0.8200 0.8384 0.7500 0.7636 1,178,866 -0.05(-6.31%)
May 05, 2021 0.8600 0.8792 0.8052 0.8150 1,536,562 -0.07(-7.39%)
May 04, 2021 0.8600 0.8900 0.8300 0.8800 1,847,598 -0.01(-1.42%)
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.