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 29, 2018 1.690 1.730 1.640 1.720 196,391 +0.05(+2.93%)
Jun 28, 2018 1.690 1.710 1.650 1.671 102,073 +0.00(+0.06%)
Jun 27, 2018 1.710 1.720 1.650 1.670 117,631 -0.04(-2.34%)
Jun 26, 2018 1.730 1.740 1.700 1.710 58,566 +0.01(+0.59%)
Jun 25, 2018 1.730 1.730 1.690 1.700 141,974 -0.06(-3.41%)
Jun 22, 2018 1.700 1.760 1.690 1.760 148,391 +0.05(+2.92%)
Jun 21, 2018 1.740 1.760 1.680 1.710 166,033 -0.01(-0.58%)
Jun 20, 2018 1.600 1.790 1.599 1.720 492,167 +0.09(+5.52%)
Jun 19, 2018 1.650 1.650 1.603 1.630 118,700 -0.03(-1.81%)
Jun 18, 2018 1.630 1.680 1.611 1.660 96,301 +0.03(+1.84%)
Jun 15, 2018 1.640 1.601 1.630 130,961 -0.01(-0.61%)
Jun 14, 2018 1.690 1.720 1.560 1.640 322,876 -0.05(-2.96%)
Jun 13, 2018 1.720 1.750 1.650 1.690 288,500 -0.03(-1.74%)
Jun 12, 2018 1.600 1.739 1.600 1.720 236,664 +0.11(+6.83%)
Jun 11, 2018 1.660 1.730 1.520 1.610 634,986 -0.08(-4.73%)
Jun 08, 2018 1.810 1.810 1.650 1.690 623,991 -0.11(-6.11%)
Jun 07, 2018 1.850 1.860 1.800 1.800 284,823 -0.05(-2.70%)
Jun 06, 2018 1.850 1.870 1.850 1.850 206,386 -0.01(-0.52%)
Jun 05, 2018 1.860 1.889 1.850 1.860 160,735 -0.00(-0.02%)
Jun 04, 2018 1.890 1.890 1.860 1.860 126,458 -0.03(-1.59%)
Jun 01, 2018 1.860 1.895 1.860 1.890 116,534 +0.03(+1.61%)
May 31, 2018 1.960 1.960 1.860 1.860 218,279 -0.01(-0.53%)
May 30, 2018 1.900 1.900 1.870 1.870 168,038 -0.02(-1.06%)
May 29, 2018 1.900 1.920 1.880 1.890 179,228 -0.01(-0.53%)
May 25, 2018 1.900 1.900 1.900 0 +0.00(+0.23%)
May 24, 2018 1.920 1.930 1.890 1.896 142,719 -0.01(-0.75%)
May 23, 2018 1.930 1.960 1.900 1.910 377,505 +0.01(+0.53%)
May 22, 2018 1.910 1.938 1.900 1.900 178,654 -0.04(-2.06%)
May 21, 2018 1.980 1.980 1.910 1.940 217,998 -0.02(-1.02%)
May 18, 2018 1.950 2.010 1.930 1.960 361,868 +0.00(+0.00%)
May 17, 2018 1.930 1.980 1.900 1.960 324,205 +0.07(+3.70%)
May 16, 2018 2.060 2.060 1.870 1.890 576,578 -0.17(-8.25%)
May 15, 2018 1.980 2.080 1.950 2.060 385,584 +0.01(+0.49%)
May 14, 2018 1.950 2.050 1.950 2.050 556,331 +0.12(+6.22%)
May 11, 2018 1.900 1.966 1.850 1.930 934,234 +0.03(+1.58%)
May 10, 2018 1.880 1.910 1.860 1.900 261,366 +0.03(+1.60%)
May 09, 2018 1.910 1.911 1.860 1.870 331,657 -0.05(-2.60%)
May 08, 2018 1.940 1.959 1.900 1.920 204,473 -0.02(-1.03%)
May 07, 2018 1.970 1.980 1.930 1.940 157,814 -0.04(-2.02%)
May 04, 2018 1.930 1.980 1.930 1.980 156,526 +0.05(+2.59%)
May 03, 2018 1.960 1.980 1.920 1.930 287,669 -0.03(-1.53%)
May 02, 2018 1.950 2.050 1.950 1.960 355,802 +0.00(+0.00%)
May 01, 2018 1.960 1.980 1.920 1.960 130,976 +0.01(+0.51%)
Apr 30, 2018 1.970 2.069 1.950 1.950 310,164 -0.03(-1.52%)
Apr 27, 2018 1.940 2.020 1.920 1.980 431,073 +0.06(+3.13%)
Apr 26, 2018 1.900 1.950 1.870 1.920 247,069 +0.03(+1.59%)
Apr 25, 2018 1.930 1.950 1.870 1.890 241,045 -0.04(-2.07%)
Apr 24, 2018 1.960 1.980 1.850 1.930 740,904 -0.01(-0.52%)
Apr 23, 2018 1.910 1.949 1.900 1.940 226,731 +0.04(+2.11%)
Apr 20, 2018 1.950 1.950 1.900 1.900 240,448 -0.05(-2.56%)
Apr 19, 2018 2.000 2.000 1.900 1.950 287,379 -0.01(-0.51%)
Apr 18, 2018 1.960 2.000 1.950 1.960 224,206 -0.01(-0.51%)
Apr 17, 2018 1.920 1.980 1.920 1.970 325,433 +0.07(+3.68%)
Apr 16, 2018 1.990 2.030 1.900 1.900 338,889 -0.09(-4.52%)
Apr 13, 2018 2.100 2.119 1.950 1.990 508,018 -0.02(-1.00%)
Apr 12, 2018 2.000 2.120 1.960 2.010 691,563 +0.06(+3.08%)
Apr 11, 2018 1.860 1.990 1.860 1.950 466,754 +0.08(+4.28%)
Apr 10, 2018 1.850 1.920 1.831 1.870 341,169 +0.05(+2.75%)
Apr 09, 2018 1.940 1.940 1.810 1.820 459,183 -0.05(-2.67%)
Apr 06, 2018 1.950 1.999 1.870 1.870 361,657 -0.10(-5.08%)
Apr 05, 2018 1.960 2.230 1.960 1.970 1,782,592 +0.03(+1.55%)
Apr 04, 2018 1.860 1.960 1.831 1.940 356,192 +0.01(+0.52%)
Apr 03, 2018 1.950 2.039 1.890 1.930 322,884 +0.01(+0.52%)
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.