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 (%)
Oct 31, 2017 1.780 1.780 1.690 1.720 140,836 -0.06(-3.37%)
Oct 30, 2017 1.760 1.800 1.650 1.780 225,220 +0.02(+1.14%)
Oct 27, 2017 1.940 1.940 1.730 1.760 208,793 -0.09(-4.86%)
Oct 26, 2017 1.820 1.880 1.790 1.850 168,484 +0.07(+3.93%)
Oct 25, 2017 1.720 1.840 1.690 1.780 294,510 +0.09(+5.33%)
Oct 24, 2017 1.730 1.730 1.660 1.690 104,710 +0.01(+0.60%)
Oct 23, 2017 1.710 1.710 1.650 1.680 195,221 -0.02(-1.18%)
Oct 20, 2017 1.640 1.750 1.630 1.700 377,671 +0.07(+4.29%)
Oct 19, 2017 1.700 1.734 1.610 1.630 350,378 -0.13(-7.39%)
Oct 18, 2017 1.780 1.820 1.710 1.760 193,150 -0.03(-1.68%)
Oct 17, 2017 1.820 1.870 1.750 1.790 176,849 -0.05(-2.72%)
Oct 16, 2017 1.900 1.945 1.750 1.840 387,839 -0.08(-4.17%)
Oct 13, 2017 1.930 1.940 1.910 1.920 161,203 +0.01(+0.52%)
Oct 12, 2017 2.050 2.070 1.680 1.910 458,280 -0.16(-7.73%)
Oct 11, 2017 2.090 2.100 2.020 2.070 189,095 +0.00(+0.00%)
Oct 10, 2017 2.110 2.172 2.070 2.070 105,365 -0.04(-1.90%)
Oct 09, 2017 2.070 2.170 2.010 2.110 196,739 +0.06(+2.93%)
Oct 06, 2017 2.220 2.220 2.025 2.050 399,310 -0.16(-7.24%)
Oct 05, 2017 2.220 2.220 2.150 2.210 147,675 -0.01(-0.45%)
Oct 04, 2017 2.150 2.270 2.140 2.220 449,663 +0.05(+2.30%)
Oct 03, 2017 2.210 2.220 2.110 2.170 170,560 -0.01(-0.46%)
Oct 02, 2017 2.220 2.224 2.140 2.180 267,964 -0.02(-0.91%)
Sep 29, 2017 2.240 2.250 2.150 2.200 158,231 +0.00(+0.00%)
Sep 28, 2017 2.280 2.320 2.120 2.200 705,224 -0.09(-3.93%)
Sep 27, 2017 2.260 2.330 2.244 2.290 250,725 +0.01(+0.44%)
Sep 26, 2017 2.270 2.350 2.210 2.280 324,504 -0.01(-0.44%)
Sep 25, 2017 2.340 2.345 2.200 2.290 256,351 -0.01(-0.43%)
Sep 22, 2017 2.610 2.610 2.090 2.300 1,798,281 -0.28(-10.85%)
Sep 21, 2017 2.670 2.700 2.520 2.580 290,675 -0.10(-3.73%)
Sep 20, 2017 2.510 2.700 2.460 2.680 821,055 +0.14(+5.51%)
Sep 19, 2017 2.650 2.740 2.500 2.540 616,121 -0.16(-5.93%)
Sep 18, 2017 2.800 2.800 2.360 2.700 1,448,418 -0.06(-2.17%)
Sep 15, 2017 2.550 2.760 2.500 2.760 753,431 +0.23(+9.09%)
Sep 14, 2017 2.450 2.550 2.450 2.530 517,211 +0.05(+2.02%)
Sep 13, 2017 2.350 2.480 2.310 2.480 626,916 +0.13(+5.53%)
Sep 12, 2017 2.300 2.350 2.260 2.350 475,048 +0.08(+3.52%)
Sep 11, 2017 2.190 2.289 2.130 2.270 589,705 +0.15(+7.08%)
Sep 08, 2017 2.140 2.230 2.050 2.120 410,991 +0.02(+0.95%)
Sep 07, 2017 2.040 2.140 1.980 2.100 708,239 +0.14(+6.87%)
Sep 06, 2017 1.970 2.000 1.900 1.965 138,449 +0.01(+0.26%)
Sep 05, 2017 2.050 2.101 1.930 1.960 273,232 -0.02(-1.01%)
Sep 01, 2017 2.100 2.100 1.940 1.980 437,873 -0.10(-4.81%)
Aug 31, 2017 2.290 2.310 2.010 2.080 2,066,804 +0.08(+4.00%)
Aug 30, 2017 1.950 2.040 1.900 2.000 325,555 +0.10(+5.26%)
Aug 29, 2017 1.900 1.986 1.850 1.900 262,316 -0.01(-0.52%)
Aug 28, 2017 2.000 2.351 1.782 1.910 1,402,417 -0.02(-1.04%)
Aug 25, 2017 1.790 1.950 1.760 1.930 558,537 +0.18(+10.29%)
Aug 24, 2017 1.730 1.800 1.670 1.750 383,632 +0.08(+4.66%)
Aug 23, 2017 1.670 1.690 1.640 1.672 185,603 +0.01(+0.73%)
Aug 22, 2017 1.640 1.670 1.610 1.660 149,832 +0.05(+3.11%)
Aug 21, 2017 1.630 1.630 1.570 1.610 52,520 +0.00(+0.00%)
Aug 18, 2017 1.640 1.640 1.550 1.610 78,836 -0.02(-1.23%)
Aug 17, 2017 1.650 1.650 1.604 1.630 45,888 -0.01(-0.61%)
Aug 16, 2017 1.670 1.670 1.580 1.640 174,958 -0.02(-1.19%)
Aug 15, 2017 1.670 1.670 1.570 1.660 227,741 +0.03(+1.83%)
Aug 14, 2017 1.580 1.708 1.570 1.630 317,299 +0.06(+3.82%)
Aug 11, 2017 1.610 1.650 1.570 1.570 90,171 -0.06(-3.68%)
Aug 10, 2017 1.660 1.660 1.570 1.630 145,493 -0.02(-1.21%)
Aug 09, 2017 1.680 1.680 1.620 1.650 64,846 -0.01(-0.60%)
Aug 08, 2017 1.720 1.730 1.600 1.660 245,834 -0.04(-2.35%)
Aug 07, 2017 1.670 1.740 1.573 1.700 282,119 +0.06(+3.66%)
Aug 04, 2017 1.630 1.647 1.590 1.640 127,476 +0.01(+0.61%)
Aug 03, 2017 1.750 1.750 1.610 1.630 189,196 -0.06(-3.55%)
Aug 02, 2017 1.750 1.750 1.630 1.690 238,399 +0.04(+2.42%)
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.