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, 2020 0.4900 0.5200 0.4700 0.5000 289,290 +0.01(+2.04%)
Jun 29, 2020 0.5000 0.5000 0.4615 0.4900 238,701 +0.01(+2.08%)
Jun 26, 2020 0.4990 0.5080 0.4490 0.4800 431,100 -0.02(-3.71%)
Jun 25, 2020 0.5299 0.5389 0.4900 0.4985 441,425 -0.03(-5.75%)
Jun 24, 2020 0.5500 0.5660 0.5011 0.5289 560,192 -0.02(-3.84%)
Jun 23, 2020 0.5600 0.5990 0.5362 0.5500 1,048,649 -0.00(-0.34%)
Jun 22, 2020 0.5180 0.5900 0.5100 0.5519 1,590,234 +0.04(+8.60%)
Jun 19, 2020 0.5500 0.5898 0.4926 0.5082 702,700 -0.08(-13.22%)
Jun 18, 2020 0.4957 0.6513 0.4800 0.5856 3,672,059 +0.09(+17.26%)
Jun 17, 2020 0.5055 0.5200 0.4840 0.4994 189,172 -0.02(-3.96%)
Jun 16, 2020 0.4990 0.5299 0.4700 0.5200 488,664 +0.04(+8.33%)
Jun 15, 2020 0.4800 0.4900 0.4500 0.4800 195,476 +0.01(+1.22%)
Jun 12, 2020 0.5000 0.5090 0.4451 0.4742 441,000 +0.02(+5.38%)
Jun 11, 2020 0.5000 0.5200 0.4000 0.4500 933,528 -0.10(-18.18%)
Jun 10, 2020 0.4855 0.6170 0.4620 0.5500 2,875,522 +0.08(+17.02%)
Jun 09, 2020 0.4800 0.4800 0.4600 0.4700 327,171 -0.01(-1.69%)
Jun 08, 2020 0.4708 0.4890 0.4605 0.4781 596,117 +0.02(+4.89%)
Jun 05, 2020 0.4900 0.4900 0.4500 0.4558 801,500 -0.02(-5.04%)
Jun 04, 2020 0.4400 0.4900 0.4300 0.4800 1,346,483 +0.03(+6.67%)
Jun 03, 2020 0.4000 0.4700 0.3900 0.4500 1,301,832 +0.05(+13.07%)
Jun 02, 2020 0.4010 0.4300 0.3900 0.3980 1,230,341 +0.01(+2.05%)
Jun 01, 2020 0.3900 0.4000 0.3800 0.3900 315,288 +0.00(+0.23%)
May 29, 2020 0.3851 0.3900 0.3726 0.3891 261,400 +0.02(+5.02%)
May 28, 2020 0.3958 0.4100 0.3650 0.3705 421,430 -0.04(-9.63%)
May 27, 2020 0.4100 0.4100 0.3900 0.4100 479,324 +0.00(+0.00%)
May 26, 2020 0.4000 0.4200 0.4000 0.4100 387,354 -0.01(-1.94%)
May 22, 2020 0.4200 0.4349 0.4112 0.4181 286,800 -0.00(-0.45%)
May 21, 2020 0.4300 0.4500 0.4100 0.4200 388,672 -0.02(-4.44%)
May 20, 2020 0.4400 0.4600 0.4275 0.4395 484,370 -0.00(-0.11%)
May 19, 2020 0.4600 0.4600 0.4200 0.4400 275,446 -0.01(-2.22%)
May 18, 2020 0.5000 0.5000 0.4300 0.4500 601,715 +0.00(+0.58%)
May 15, 2020 0.4303 0.4510 0.4000 0.4474 880,200 -0.01(-2.72%)
May 14, 2020 0.4100 0.4600 0.3801 0.4599 1,965,063 +0.06(+14.97%)
May 13, 2020 0.4000 0.4100 0.3800 0.4000 894,839 -0.01(-2.20%)
May 12, 2020 0.4100 0.4200 0.3950 0.4090 721,266 -0.02(-3.76%)
May 11, 2020 0.4100 0.4400 0.3811 0.4250 1,962,213 -0.04(-8.29%)
May 08, 2020 0.4371 0.5400 0.4250 0.4634 5,389,600 +0.04(+10.33%)
May 07, 2020 0.4070 0.4500 0.3900 0.4200 1,568,308 +0.01(+2.94%)
May 06, 2020 0.4220 0.4300 0.3901 0.4080 843,283 -0.01(-2.86%)
May 05, 2020 0.3800 0.4800 0.3800 0.4200 3,528,461 +0.00(+0.00%)
May 04, 2020 0.4000 0.4490 0.3700 0.4200 2,169,559 +0.01(+3.70%)
May 01, 2020 0.4300 0.4450 0.3900 0.4050 1,420,500 -0.05(-11.96%)
Apr 30, 2020 0.3900 0.4600 0.3759 0.4600 4,621,563 +0.05(+12.20%)
Apr 29, 2020 0.7000 0.7500 0.3800 0.4100 34,923,580 +0.03(+7.89%)
Apr 28, 2020 0.3700 0.3900 0.3500 0.3800 497,232 +0.01(+2.70%)
Apr 27, 2020 0.3677 0.3700 0.3450 0.3700 223,242 +0.01(+4.02%)
Apr 24, 2020 0.3690 0.3700 0.3501 0.3557 73,200 -0.01(-3.60%)
Apr 23, 2020 0.3800 0.3800 0.3600 0.3690 52,172 -0.00(-0.27%)
Apr 22, 2020 0.3900 0.3999 0.3649 0.3700 71,865 -0.02(-6.28%)
Apr 21, 2020 0.3874 0.3950 0.3506 0.3948 55,420 +0.02(+6.67%)
Apr 20, 2020 0.3690 0.4000 0.3520 0.3701 201,091 +0.00(+0.03%)
Apr 17, 2020 0.3646 0.3700 0.3503 0.3700 82,100 +0.01(+2.89%)
Apr 16, 2020 0.3730 0.3800 0.3501 0.3596 70,663 +0.01(+2.89%)
Apr 15, 2020 0.3700 0.3700 0.3450 0.3495 53,679 -0.02(-5.46%)
Apr 14, 2020 0.3500 0.3700 0.3401 0.3697 208,816 +0.01(+2.72%)
Apr 13, 2020 0.3700 0.3799 0.3160 0.3599 162,962 -0.00(-0.03%)
Apr 09, 2020 0.3700 0.3700 0.3355 0.3600 186,000 +0.02(+7.37%)
Apr 08, 2020 0.3438 0.3500 0.3275 0.3353 70,207 +0.01(+2.38%)
Apr 07, 2020 0.3400 0.3450 0.3106 0.3275 247,820 +0.01(+2.34%)
Apr 06, 2020 0.3400 0.3450 0.3200 0.3200 75,152 -0.01(-2.50%)
Apr 03, 2020 0.3365 0.3399 0.3110 0.3282 43,600 -0.01(-3.47%)
Apr 02, 2020 0.3500 0.3600 0.3400 0.3400 102,968 -0.01(-2.86%)
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.