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 (%)
Jun 30, 2017 2.750 2.770 1.860 1.870 2,156,426 -1.00(-34.84%)
Jun 29, 2017 1.890 2.870 1.880 2.870 6,216,223 +1.21(+72.84%)
Jun 28, 2017 1.450 1.690 1.450 1.661 644,625 +0.25(+17.77%)
Jun 27, 2017 1.370 1.420 1.280 1.410 84,892 +0.08(+6.02%)
Jun 26, 2017 1.350 1.400 1.330 1.330 52,972 +0.00(+0.04%)
Jun 23, 2017 1.400 1.400 1.210 1.329 63,612 -0.02(-1.52%)
Jun 22, 2017 1.450 1.520 1.330 1.350 171,912 -0.06(-4.26%)
Jun 21, 2017 1.440 1.440 1.391 1.410 47,787 +0.03(+2.17%)
Jun 20, 2017 1.400 1.400 1.350 1.380 51,820 +0.01(+0.73%)
Jun 19, 2017 1.450 1.450 1.340 1.370 77,289 +0.04(+3.01%)
Jun 16, 2017 1.440 1.440 1.330 1.330 85,251 -0.09(-6.34%)
Jun 15, 2017 1.440 1.450 1.403 1.420 58,189 +0.00(+0.00%)
Jun 14, 2017 1.480 1.480 1.400 1.420 45,101 -0.03(-2.07%)
Jun 13, 2017 1.420 1.470 1.410 1.450 65,934 +0.03(+2.11%)
Jun 12, 2017 1.450 1.455 1.410 1.420 69,822 -0.03(-2.07%)
Jun 09, 2017 1.500 1.500 1.400 1.450 123,093 -0.04(-2.68%)
Jun 08, 2017 1.660 1.660 1.432 1.490 856,562 +0.07(+5.09%)
Jun 07, 2017 1.520 1.520 1.400 1.418 133,333 -0.03(-2.08%)
Jun 06, 2017 1.590 1.700 1.410 1.448 471,014 -0.12(-7.78%)
Jun 05, 2017 1.600 1.600 1.550 1.570 51,377 +0.01(+0.64%)
Jun 02, 2017 1.560 1.659 1.550 1.560 54,995 +0.00(+0.00%)
Jun 01, 2017 1.560 1.630 1.540 1.560 83,497 -0.02(-1.27%)
May 31, 2017 1.650 1.650 1.580 1.580 55,058 -0.03(-1.86%)
May 30, 2017 1.680 1.700 1.560 1.610 150,464 -0.07(-4.17%)
May 26, 2017 1.720 1.720 1.660 1.680 55,801 -0.04(-2.33%)
May 25, 2017 1.800 1.800 1.660 1.720 171,294 -0.01(-0.58%)
May 24, 2017 1.800 1.820 1.700 1.730 160,030 +0.01(+0.58%)
May 23, 2017 1.750 1.830 1.700 1.720 311,946 +0.01(+0.58%)
May 22, 2017 1.690 1.900 1.650 1.710 216,787 +0.02(+1.18%)
May 19, 2017 1.680 1.690 1.650 1.690 22,999 +0.01(+0.60%)
May 18, 2017 1.700 1.700 1.650 1.680 25,561 -0.02(-1.18%)
May 17, 2017 1.820 1.820 1.650 1.700 135,507 -0.05(-2.71%)
May 16, 2017 1.780 1.780 1.710 1.747 132,179 -0.02(-1.28%)
May 15, 2017 1.830 1.830 1.730 1.770 138,502 +0.04(+2.31%)
May 12, 2017 1.800 1.800 1.720 1.730 48,705 +0.01(+0.58%)
May 11, 2017 1.850 1.850 1.710 1.720 82,881 -0.03(-1.71%)
May 10, 2017 1.760 1.790 1.720 1.750 85,122 -0.03(-1.69%)
May 09, 2017 1.760 1.780 1.720 1.780 64,191 +0.01(+0.56%)
May 08, 2017 1.810 1.810 1.701 1.770 77,727 -0.02(-1.12%)
May 05, 2017 1.820 1.820 1.760 1.790 67,895 -0.01(-0.56%)
May 04, 2017 1.840 1.840 1.750 1.800 77,479 +0.00(+0.00%)
May 03, 2017 1.950 1.950 1.680 1.800 265,392 +0.01(+0.56%)
May 02, 2017 2.090 2.200 1.760 1.790 1,637,763 +0.09(+5.29%)
May 01, 2017 1.640 1.750 1.600 1.700 95,804 +0.07(+4.29%)
Apr 28, 2017 1.690 1.720 1.600 1.630 102,249 -0.05(-2.98%)
Apr 27, 2017 1.690 1.690 1.650 1.680 64,383 -0.02(-1.00%)
Apr 26, 2017 1.700 1.700 1.632 1.697 66,590 +0.03(+1.62%)
Apr 25, 2017 1.730 1.730 1.660 1.670 50,007 -0.01(-0.60%)
Apr 24, 2017 1.730 1.730 1.670 1.680 33,425 +0.03(+1.71%)
Apr 21, 2017 1.700 1.729 1.630 1.652 78,699 -0.02(-1.10%)
Apr 20, 2017 1.750 1.750 1.580 1.670 198,959 +0.09(+5.70%)
Apr 19, 2017 1.550 1.650 1.490 1.580 103,080 +0.02(+1.28%)
Apr 18, 2017 1.580 1.580 1.550 1.560 67,022 -0.06(-3.70%)
Apr 17, 2017 1.600 1.650 1.440 1.620 235,370 +0.02(+1.25%)
Apr 13, 2017 1.620 1.734 1.510 1.600 103,071 -0.04(-2.44%)
Apr 12, 2017 1.680 1.880 1.600 1.640 392,374 -0.04(-2.38%)
Apr 11, 2017 1.770 1.770 1.700 1.680 66,201 -0.01(-0.59%)
Apr 10, 2017 1.760 1.796 1.600 1.690 166,427 -0.03(-1.74%)
Apr 07, 2017 2.350 2.600 1.620 1.720 1,740,699 -0.37(-17.74%)
Apr 06, 2017 2.100 2.240 2.050 2.091 315,999 +0.03(+1.50%)
Apr 05, 2017 1.820 2.080 1.820 2.060 378,084 +0.23(+12.57%)
Apr 04, 2017 1.940 1.940 1.710 1.830 88,039 -0.02(-1.08%)
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.