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 31, 2019 0.4651 0.4995 0.4600 0.4600 532,628 -0.02(-3.56%)
Jul 30, 2019 0.4896 0.5000 0.4612 0.4770 270,058 -0.00(-0.63%)
Jul 29, 2019 0.5130 0.5500 0.4700 0.4800 284,653 -0.02(-4.53%)
Jul 26, 2019 0.5500 0.5671 0.4905 0.5028 307,900 -0.04(-6.89%)
Jul 25, 2019 0.5400 0.5800 0.5100 0.5400 538,599 -0.02(-3.59%)
Jul 24, 2019 0.6100 0.6100 0.5401 0.5601 262,250 -0.04(-6.65%)
Jul 23, 2019 0.6200 0.6397 0.5802 0.6000 108,400 -0.01(-2.04%)
Jul 22, 2019 0.6400 0.6500 0.5855 0.6125 154,711 -0.03(-5.04%)
Jul 19, 2019 0.6300 0.6500 0.6300 0.6450 80,700 +0.01(+0.78%)
Jul 18, 2019 0.6700 0.7100 0.6400 0.6400 156,699 -0.04(-5.19%)
Jul 17, 2019 0.6965 0.7287 0.6530 0.6750 186,950 -0.02(-3.09%)
Jul 16, 2019 0.7300 0.7400 0.6810 0.6965 104,048 -0.01(-1.22%)
Jul 15, 2019 0.6950 0.7340 0.6900 0.7051 58,483 -0.01(-1.11%)
Jul 12, 2019 0.7350 0.7350 0.6797 0.7130 79,800 -0.01(-0.97%)
Jul 11, 2019 0.6900 0.7300 0.6800 0.7200 135,205 +0.04(+5.88%)
Jul 10, 2019 0.7500 0.7900 0.6500 0.6800 348,491 -0.07(-9.21%)
Jul 09, 2019 0.7410 0.8000 0.7400 0.7490 158,000 +0.03(+4.03%)
Jul 08, 2019 0.7000 0.7500 0.7000 0.7200 99,170 +0.02(+2.49%)
Jul 05, 2019 0.7200 0.7394 0.7021 0.7025 76,400 -0.02(-2.43%)
Jul 03, 2019 0.7565 0.7700 0.7110 0.7200 89,200 -0.03(-3.87%)
Jul 02, 2019 0.7600 0.7600 0.7110 0.7490 83,191 -0.00(-0.13%)
Jul 01, 2019 0.7600 0.7700 0.7300 0.7500 98,262 +0.01(+1.56%)
Jun 28, 2019 0.7400 0.7790 0.7000 0.7385 315,700 -0.02(-2.83%)
Jun 27, 2019 0.8100 0.8200 0.7500 0.7600 680,974 -0.13(-14.91%)
Jun 26, 2019 0.7630 0.9600 0.7610 0.8932 2,078,438 +0.13(+17.37%)
Jun 25, 2019 0.7710 0.8180 0.7510 0.7610 105,317 +0.00(+0.07%)
Jun 24, 2019 0.8000 0.8400 0.7500 0.7605 326,433 -0.03(-3.73%)
Jun 21, 2019 0.8000 0.8200 0.7632 0.7900 298,700 +0.02(+2.60%)
Jun 20, 2019 0.7500 0.8200 0.7400 0.7700 302,877 +0.02(+2.67%)
Jun 19, 2019 0.6900 0.7900 0.6700 0.7500 361,976 +0.07(+10.29%)
Jun 18, 2019 0.6400 0.7000 0.6400 0.6800 126,916 +0.02(+3.34%)
Jun 17, 2019 0.6600 0.6874 0.6500 0.6580 68,678 -0.02(-2.36%)
Jun 14, 2019 0.6900 0.7200 0.6633 0.6739 153,400 +0.01(+1.02%)
Jun 13, 2019 0.6900 0.7200 0.6500 0.6671 51,749 +0.01(+1.08%)
Jun 12, 2019 0.6300 0.6900 0.6200 0.6600 101,022 +0.03(+4.76%)
Jun 11, 2019 0.6100 0.6400 0.6100 0.6300 90,632 +0.01(+0.98%)
Jun 10, 2019 0.6232 0.6600 0.6100 0.6239 84,442 +0.02(+3.81%)
Jun 07, 2019 0.6200 0.7000 0.5820 0.6010 262,100 -0.04(-6.82%)
Jun 06, 2019 0.6500 0.6700 0.6300 0.6450 60,813 -0.01(-0.77%)
Jun 05, 2019 0.6500 0.7100 0.6300 0.6500 108,693 -0.02(-2.69%)
Jun 04, 2019 0.6631 0.6800 0.6510 0.6680 59,666 -0.01(-1.76%)
Jun 03, 2019 0.6600 0.6900 0.6500 0.6800 88,876 +0.02(+2.81%)
May 31, 2019 0.6900 0.6900 0.6310 0.6614 136,600 -0.03(-3.91%)
May 30, 2019 0.6850 0.7400 0.6212 0.6883 596,947 +0.00(+0.48%)
May 29, 2019 0.7000 0.7099 0.6740 0.6850 56,887 -0.03(-4.05%)
May 28, 2019 0.7300 0.7363 0.6692 0.7139 153,689 -0.02(-2.21%)
May 24, 2019 0.7410 0.7596 0.7202 0.7300 100,600 -0.02(-2.89%)
May 23, 2019 0.7710 0.7990 0.7246 0.7517 67,210 -0.02(-1.99%)
May 22, 2019 0.7852 0.8300 0.7605 0.7670 64,834 -0.02(-2.32%)
May 21, 2019 0.8000 0.8500 0.7621 0.7852 262,312 +0.04(+4.69%)
May 20, 2019 0.7400 0.7800 0.7300 0.7500 91,777 -0.01(-1.32%)
May 17, 2019 0.7811 0.8200 0.7249 0.7600 226,400 -0.06(-7.00%)
May 16, 2019 0.8106 0.8300 0.7800 0.8172 149,367 -0.01(-1.54%)
May 15, 2019 0.8000 0.8500 0.7500 0.8300 253,242 +0.02(+2.47%)
May 14, 2019 0.8600 0.8600 0.8000 0.8100 380,272 -0.05(-5.81%)
May 13, 2019 0.8500 0.9000 0.8100 0.8600 946,991 +0.03(+3.33%)
May 10, 2019 0.8500 0.8700 0.8038 0.8323 196,300 -0.01(-0.92%)
May 09, 2019 0.8300 0.8500 0.8000 0.8400 112,835 +0.01(+1.20%)
May 08, 2019 0.7800 0.8500 0.7800 0.8300 123,907 +0.04(+5.06%)
May 07, 2019 0.8000 0.8494 0.7801 0.7900 256,393 -0.02(-2.12%)
May 06, 2019 0.7900 0.8150 0.7700 0.8071 71,088 +0.01(+1.39%)
May 03, 2019 0.7900 0.8000 0.7403 0.7960 107,200 +0.05(+6.06%)
May 02, 2019 0.7901 0.8079 0.7101 0.7505 350,821 -0.06(-7.23%)
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.