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 28, 2018 1.330 1.430 1.270 1.310 355,300 +0.00(+0.00%)
Sep 27, 2018 1.380 1.390 1.290 1.310 280,902 -0.07(-5.07%)
Sep 26, 2018 1.480 1.480 1.370 1.380 221,410 -0.01(-0.72%)
Sep 25, 2018 1.390 1.400 1.370 1.390 74,466 +0.01(+0.72%)
Sep 24, 2018 1.400 1.430 1.370 1.380 172,333 -0.05(-3.50%)
Sep 21, 2018 1.500 1.500 1.380 1.430 483,300 +0.05(+3.62%)
Sep 20, 2018 1.450 1.470 1.380 1.380 191,866 -0.04(-2.82%)
Sep 19, 2018 1.370 1.450 1.350 1.420 256,779 +0.05(+3.65%)
Sep 18, 2018 1.320 1.410 1.320 1.370 314,632 +0.08(+6.20%)
Sep 17, 2018 1.520 1.590 1.250 1.290 679,600 -0.24(-15.69%)
Sep 14, 2018 1.590 1.600 1.530 1.530 174,400 -0.03(-1.92%)
Sep 13, 2018 1.570 1.600 1.550 1.560 142,242 -0.02(-1.27%)
Sep 12, 2018 1.560 1.620 1.560 1.580 168,205 +0.02(+1.28%)
Sep 11, 2018 1.570 1.590 1.520 1.560 103,648 +0.01(+0.65%)
Sep 10, 2018 1.590 1.590 1.550 1.550 89,979 +0.00(+0.00%)
Sep 07, 2018 1.580 1.620 1.550 1.550 163,000 -0.05(-3.13%)
Sep 06, 2018 1.620 1.630 1.600 1.600 119,494 -0.01(-0.62%)
Sep 05, 2018 1.680 1.690 1.600 1.610 198,579 -0.09(-5.29%)
Sep 04, 2018 1.700 1.770 1.700 1.700 174,155 -0.01(-0.58%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 30, 2018 1.780 1.780 1.690 1.710 234,493 -0.07(-3.93%)
Aug 29, 2018 1.690 1.800 1.650 1.780 645,547 +0.11(+6.59%)
Aug 28, 2018 1.630 1.740 1.620 1.670 956,427 +0.07(+4.37%)
Aug 27, 2018 1.590 1.640 1.590 1.600 75,864 +0.00(+0.00%)
Aug 24, 2018 1.600 1.640 1.580 1.600 101,000 +0.00(+0.00%)
Aug 23, 2018 1.610 1.650 1.600 1.600 138,676 -0.03(-1.84%)
Aug 22, 2018 1.660 1.730 1.570 1.630 689,322 -0.05(-2.98%)
Aug 21, 2018 1.550 1.720 1.520 1.680 386,256 +0.11(+7.01%)
Aug 20, 2018 1.590 1.600 1.560 1.570 63,570 -0.05(-3.09%)
Aug 17, 2018 1.600 1.680 1.580 1.620 74,600 +0.02(+1.25%)
Aug 16, 2018 1.690 1.700 1.580 1.600 191,404 -0.10(-5.88%)
Aug 15, 2018 1.620 1.700 1.500 1.700 557,737 +0.13(+8.28%)
Aug 14, 2018 1.590 1.640 1.550 1.570 244,891 -0.12(-7.10%)
Aug 13, 2018 1.630 1.690 1.580 1.690 165,077 +0.05(+3.05%)
Aug 10, 2018 1.630 1.690 1.600 1.640 140,100 -0.01(-0.61%)
Aug 09, 2018 1.620 1.690 1.600 1.650 237,250 +0.02(+1.23%)
Aug 08, 2018 1.590 1.640 1.560 1.630 141,338 +0.04(+2.52%)
Aug 07, 2018 1.520 1.640 1.500 1.590 182,705 +0.08(+5.30%)
Aug 06, 2018 1.540 1.580 1.510 1.510 195,110 -0.03(-2.27%)
Aug 03, 2018 1.530 1.572 1.500 1.545 92,200 +0.01(+0.98%)
Aug 02, 2018 1.540 1.570 1.500 1.530 161,396 -0.02(-1.29%)
Aug 01, 2018 1.570 1.610 1.520 1.550 145,630 -0.02(-1.27%)
Jul 31, 2018 1.620 1.638 1.570 1.570 236,086 -0.06(-3.68%)
Jul 30, 2018 1.710 1.710 1.620 1.630 155,537 -0.05(-2.98%)
Jul 27, 2018 1.810 1.810 1.630 1.680 485,600 -0.14(-7.69%)
Jul 26, 2018 1.750 1.829 1.730 1.820 347,893 +0.07(+4.00%)
Jul 25, 2018 1.870 1.900 1.700 1.750 481,103 -0.14(-7.41%)
Jul 24, 2018 1.830 2.040 1.780 1.890 2,437,736 +0.13(+7.22%)
Jul 23, 2018 1.780 1.751 1.763 364,475 -0.02(-0.97%)
Jul 20, 2018 1.800 1.824 1.730 1.780 428,360 -0.02(-1.11%)
Jul 19, 2018 1.880 1.897 1.720 1.800 703,669 -0.02(-1.10%)
Jul 18, 2018 1.580 1.940 1.580 1.820 2,189,287 +0.24(+15.19%)
Jul 17, 2018 1.370 1.750 1.370 1.580 1,432,530 +0.15(+10.49%)
Jul 16, 2018 1.540 1.550 1.360 1.430 309,099 -0.08(-5.30%)
Jul 13, 2018 1.570 1.599 1.510 1.510 307,892 -0.06(-3.82%)
Jul 12, 2018 1.540 1.591 1.540 1.570 67,784 +0.05(+3.30%)
Jul 11, 2018 1.600 1.610 1.500 1.520 233,793 -0.08(-5.01%)
Jul 10, 2018 1.630 1.680 1.590 1.600 135,287 -0.04(-2.44%)
Jul 09, 2018 1.670 1.700 1.630 1.640 93,215 -0.03(-1.80%)
Jul 06, 2018 1.670 1.718 1.670 1.670 51,644 -0.01(-0.60%)
Jul 05, 2018 1.710 1.710 1.670 1.680 131,562 -0.05(-2.89%)
Jul 03, 2018 1.730 1.730 1.730 0 +0.03(+1.76%)
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.