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 (%)
Nov 30, 2016 3.500 3.500 3.120 3.220 104,006 -0.25(-7.20%)
Nov 29, 2016 3.480 3.577 3.450 3.470 34,388 -0.04(-1.14%)
Nov 28, 2016 3.500 3.600 3.500 3.510 35,092 +0.00(+0.00%)
Nov 25, 2016 3.460 3.510 3.420 3.510 27,435 +0.02(+0.57%)
Nov 23, 2016 3.490 3.490 3.490 0 -0.10(-2.79%)
Nov 22, 2016 3.560 3.690 3.500 3.590 66,846 +0.03(+0.84%)
Nov 21, 2016 3.570 3.730 3.510 3.560 84,767 -0.03(-0.84%)
Nov 18, 2016 4.000 4.000 3.500 3.590 106,448 -0.30(-7.71%)
Nov 17, 2016 3.360 4.050 3.350 3.890 299,258 +0.53(+15.77%)
Nov 16, 2016 3.530 3.550 3.260 3.360 47,872 -0.19(-5.35%)
Nov 15, 2016 3.940 3.940 3.180 3.550 156,183 -0.39(-9.90%)
Nov 14, 2016 3.900 4.222 3.539 3.940 281,380 +0.22(+5.91%)
Nov 11, 2016 3.200 3.800 3.200 3.720 158,341 +0.53(+16.61%)
Nov 10, 2016 2.900 3.132 2.865 3.190 132,896 +0.34(+11.93%)
Nov 09, 2016 2.940 3.000 2.770 2.850 69,471 -0.17(-5.63%)
Nov 08, 2016 3.040 3.150 2.820 3.020 135,731 +0.13(+4.50%)
Nov 07, 2016 2.970 3.200 2.820 2.890 91,650 +0.06(+2.12%)
Nov 04, 2016 2.630 2.930 2.562 2.830 69,031 +0.20(+7.60%)
Nov 03, 2016 2.610 2.650 2.500 2.630 76,572 +0.02(+0.77%)
Nov 02, 2016 2.730 2.750 2.605 2.610 96,437 -0.14(-5.09%)
Nov 01, 2016 3.050 3.050 2.714 2.750 91,034 -0.30(-9.84%)
Oct 31, 2016 3.650 3.715 2.900 3.050 234,147 -0.54(-15.04%)
Oct 28, 2016 3.890 3.960 3.510 3.590 92,523 -0.32(-8.18%)
Oct 27, 2016 4.000 4.032 3.817 3.910 150,644 -0.23(-5.56%)
Oct 26, 2016 4.150 4.150 3.750 4.140 183,907 +0.17(+4.28%)
Oct 25, 2016 3.500 4.380 3.450 3.970 736,817 +0.61(+18.15%)
Oct 24, 2016 3.430 3.430 3.150 3.360 171,623 +0.23(+7.35%)
Oct 21, 2016 2.900 3.750 2.900 3.130 825,970 +0.28(+9.82%)
Oct 20, 2016 2.730 2.850 2.610 2.850 110,054 +0.17(+6.34%)
Oct 19, 2016 2.650 2.730 2.520 2.680 38,487 +0.08(+3.08%)
Oct 18, 2016 2.540 2.750 2.500 2.600 237,875 +0.07(+2.77%)
Oct 17, 2016 2.600 2.620 2.430 2.530 138,329 -0.01(-0.39%)
Oct 14, 2016 2.590 2.790 2.500 2.540 58,862 -0.01(-0.39%)
Oct 13, 2016 2.620 2.620 2.350 2.550 103,945 +0.00(+0.00%)
Oct 12, 2016 2.650 2.660 2.480 2.550 76,981 -0.07(-2.67%)
Oct 11, 2016 2.830 2.830 2.570 2.620 36,047 -0.15(-5.42%)
Oct 10, 2016 3.000 3.220 2.621 2.770 139,191 +0.20(+7.79%)
Oct 07, 2016 2.520 2.600 2.450 2.570 65,890 +0.07(+2.79%)
Oct 06, 2016 2.560 2.600 2.500 2.500 47,339 -0.13(-4.94%)
Oct 05, 2016 2.640 2.780 2.600 2.630 58,864 +0.10(+3.95%)
Oct 04, 2016 2.880 2.880 2.380 2.530 129,792 -0.46(-15.38%)
Oct 03, 2016 2.990 2.990 2.990 2.990 2,821 -0.04(-1.32%)
Sep 30, 2016 3.030 3.030 3.030 3.030 1,687 -0.04(-1.30%)
Sep 29, 2016 3.150 3.243 3.020 3.070 19,184 -0.19(-5.69%)
Sep 28, 2016 3.160 3.379 3.160 3.255 7,088 +0.21(+6.76%)
Sep 27, 2016 2.990 3.070 2.990 3.049 25,117 +0.07(+2.32%)
Sep 26, 2016 3.370 3.420 2.910 2.980 117,768 -0.40(-11.83%)
Sep 23, 2016 3.650 3.650 3.380 3.380 71,392 -0.27(-7.40%)
Sep 22, 2016 3.640 3.680 3.590 3.650 21,107 +0.05(+1.39%)
Sep 21, 2016 3.610 3.690 3.600 3.600 28,917 -0.04(-1.10%)
Sep 20, 2016 3.700 3.700 3.500 3.640 23,219 +0.02(+0.55%)
Sep 19, 2016 3.910 3.910 3.500 3.620 76,620 -0.09(-2.43%)
Sep 16, 2016 3.750 3.799 3.570 3.710 139,529 +0.00(+0.00%)
Sep 15, 2016 3.700 3.839 3.650 3.710 63,476 +0.00(+0.00%)
Sep 14, 2016 3.780 4.000 3.710 3.710 130,185 +0.11(+3.06%)
Sep 13, 2016 3.410 3.740 3.410 3.600 109,854 +0.19(+5.60%)
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.