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 (%)
Feb 28, 2020 0.3791 0.3800 0.3500 0.3699 201,400 -0.01(-2.66%)
Feb 27, 2020 0.3885 0.3885 0.3650 0.3800 115,584 +0.01(+2.70%)
Feb 26, 2020 0.3900 0.3997 0.3600 0.3700 538,873 -0.02(-5.13%)
Feb 25, 2020 0.3900 0.4000 0.3600 0.3900 180,660 -0.01(-2.48%)
Feb 24, 2020 0.4000 0.4200 0.3900 0.3999 91,753 -0.00(-0.03%)
Feb 21, 2020 0.4090 0.4090 0.3902 0.4000 140,600 -0.00(-0.02%)
Feb 20, 2020 0.4007 0.4089 0.4000 0.4001 316,727 +0.00(+0.02%)
Feb 19, 2020 0.4200 0.4200 0.4000 0.4000 195,101 +0.00(+0.00%)
Feb 18, 2020 0.4100 0.4100 0.3827 0.4000 186,100 +0.01(+1.68%)
Feb 14, 2020 0.4200 0.4275 0.3920 0.3934 88,700 -0.02(-4.05%)
Feb 13, 2020 0.4300 0.4300 0.4100 0.4100 122,964 -0.00(-1.13%)
Feb 12, 2020 0.4052 0.4350 0.4020 0.4147 214,699 +0.01(+3.16%)
Feb 11, 2020 0.3900 0.4300 0.3806 0.4020 367,129 +0.00(+0.75%)
Feb 10, 2020 0.3873 0.4000 0.3800 0.3990 167,437 +0.02(+4.70%)
Feb 07, 2020 0.3800 0.3890 0.3800 0.3811 61,100 +0.00(+0.29%)
Feb 06, 2020 0.3800 0.3900 0.3800 0.3800 94,171 -0.01(-2.21%)
Feb 05, 2020 0.3800 0.3950 0.3800 0.3886 51,331 -0.00(-0.05%)
Feb 04, 2020 0.3720 0.3967 0.3706 0.3888 70,205 -0.00(-0.31%)
Feb 03, 2020 0.4000 0.4100 0.3900 0.3900 87,926 -0.00(-0.38%)
Jan 31, 2020 0.3913 0.4000 0.3850 0.3915 63,200 +0.00(+0.38%)
Jan 30, 2020 0.3700 0.4000 0.3700 0.3900 151,203 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4100 0.3700 0.3900 240,381 -0.01(-1.27%)
Jan 28, 2020 0.3855 0.4000 0.3811 0.3950 199,804 +0.02(+5.05%)
Jan 27, 2020 0.3891 0.3900 0.3700 0.3760 146,402 -0.01(-2.44%)
Jan 24, 2020 0.3510 0.3890 0.3510 0.3854 244,400 +0.01(+2.75%)
Jan 23, 2020 0.3600 0.3800 0.3531 0.3751 139,448 +0.01(+1.43%)
Jan 22, 2020 0.3800 0.3808 0.3500 0.3698 472,913 -0.01(-2.68%)
Jan 21, 2020 0.4200 0.4200 0.3700 0.3800 451,816 -0.04(-9.78%)
Jan 17, 2020 0.4311 0.4400 0.4113 0.4212 104,500 -0.01(-2.05%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4300 71,652 +0.00(+0.00%)
Jan 15, 2020 0.4305 0.4400 0.4300 0.4300 180,670 -0.00(-0.92%)
Jan 14, 2020 0.4310 0.4500 0.4215 0.4340 220,860 -0.01(-1.34%)
Jan 13, 2020 0.4449 0.4482 0.4300 0.4399 52,338 +0.00(+0.62%)
Jan 10, 2020 0.4760 0.4760 0.4010 0.4372 172,500 -0.02(-4.96%)
Jan 09, 2020 0.4700 0.4800 0.4529 0.4600 110,209 -0.01(-2.13%)
Jan 08, 2020 0.4700 0.4900 0.4411 0.4700 152,020 +0.01(+2.17%)
Jan 07, 2020 0.4600 0.4738 0.4210 0.4600 177,854 +0.02(+4.81%)
Jan 06, 2020 0.4502 0.4700 0.4300 0.4389 111,092 -0.01(-2.47%)
Jan 03, 2020 0.4700 0.4800 0.4329 0.4500 155,200 -0.01(-1.12%)
Jan 02, 2020 0.4600 0.4600 0.4500 0.4551 73,898 +0.01(+1.11%)
Dec 31, 2019 0.4700 0.4700 0.4249 0.4501 241,200 +0.00(+0.04%)
Dec 30, 2019 0.4700 0.5000 0.4349 0.4499 129,986 -0.03(-6.27%)
Dec 27, 2019 0.4950 0.5099 0.4701 0.4800 96,200 -0.02(-3.03%)
Dec 26, 2019 0.5050 0.5100 0.4922 0.4950 82,253 +0.00(+0.10%)
Dec 24, 2019 0.5000 0.5098 0.4905 0.4945 49,800 -0.01(-1.10%)
Dec 23, 2019 0.5000 0.5100 0.4900 0.5000 163,587 -0.01(-0.99%)
Dec 20, 2019 0.5001 0.5100 0.5000 0.5050 43,700 -0.01(-0.98%)
Dec 19, 2019 0.4902 0.5202 0.4902 0.5100 119,992 +0.00(+0.06%)
Dec 18, 2019 0.5000 0.5100 0.4903 0.5097 193,464 +0.01(+1.94%)
Dec 17, 2019 0.5015 0.5093 0.4900 0.5000 178,012 -0.01(-1.30%)
Dec 16, 2019 0.5003 0.5150 0.4906 0.5066 115,030 -0.00(-0.41%)
Dec 13, 2019 0.5100 0.5300 0.4806 0.5087 192,000 +0.00(+0.97%)
Dec 12, 2019 0.4800 0.5040 0.4800 0.5038 114,597 +0.00(+0.76%)
Dec 11, 2019 0.5100 0.5100 0.4910 0.5000 137,105 -0.01(-1.46%)
Dec 10, 2019 0.4800 0.5100 0.4800 0.5074 113,536 +0.01(+1.48%)
Dec 09, 2019 0.5000 0.5100 0.4800 0.5000 117,144 +0.02(+3.31%)
Dec 06, 2019 0.4843 0.5000 0.4748 0.4840 182,000 -0.01(-1.22%)
Dec 05, 2019 0.5078 0.5081 0.4900 0.4900 127,527 -0.01(-2.00%)
Dec 04, 2019 0.5000 0.5200 0.4965 0.5000 107,311 +0.00(+0.85%)
Dec 03, 2019 0.5040 0.5200 0.4902 0.4958 87,682 -0.01(-2.77%)
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.