NXTD - Nxt-ID, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2020------
Jul 02, 20200.81000.88900.57500.58600.586044,397,000
Jul 01, 20200.49400.55000.48100.53000.53002,353,400
Jun 30, 20200.49000.51900.47000.50400.5040289,300
Jun 29, 20200.50000.50000.46200.49000.4900243,700
Jun 26, 20200.49900.50800.44900.48000.4800431,200
Jun 25, 20200.53000.53900.49000.49900.4990441,300
Jun 24, 20200.55000.56600.50100.52900.5290560,700
Jun 23, 20200.56000.59900.53600.55000.55001,051,900
Jun 22, 20200.51800.59000.51000.55200.55201,592,500
Jun 19, 20200.55000.59000.49300.50800.5080702,700
Jun 18, 20200.49600.65100.48000.58600.58603,672,400
Jun 17, 20200.50500.52000.48400.49900.4990189,200
Jun 16, 20200.49900.53000.47000.52000.5200485,700
Jun 15, 20200.48000.48800.45100.48000.4800194,500
Jun 12, 20200.50000.50900.44500.47400.4740440,100
Jun 11, 20200.51800.51900.40400.44500.4450933,400
Jun 10, 20200.48600.61700.46200.55000.55002,875,900
Jun 09, 20200.47600.47900.46400.46500.4650327,200
Jun 08, 20200.47100.48900.46100.47800.4780596,000
Jun 05, 20200.49000.49000.45000.45600.4560801,500
Jun 04, 20200.43900.49000.43200.47800.47801,357,100
Jun 03, 20200.39900.46800.39100.45000.45001,301,800
Jun 02, 20200.40100.43000.39000.39800.39801,230,300
Jun 01, 20200.39200.39800.38200.38800.3880606,800
May 29, 20200.38500.39000.37300.38900.3890261,500
May 28, 20200.39600.41000.36500.37100.3710421,400
May 27, 20200.41000.41500.39000.40700.4070479,300
May 26, 20200.40000.42000.40000.40800.4080387,400
May 22, 20200.42000.43500.41100.41800.4180286,400
May 21, 20200.43000.44800.40500.42300.4230388,700
May 20, 20200.44000.46000.42800.44000.4400484,400
May 19, 20200.46000.46500.42400.44000.4400275,400
May 18, 20200.50000.50000.43100.45000.4500603,700
May 15, 20200.43000.45100.40000.44700.4470880,300
May 14, 20200.41000.46000.38000.46000.46001,965,300
May 13, 20200.40000.41000.38000.40000.4000894,800
May 12, 20200.41000.42000.39500.40900.4090729,200
May 11, 20200.41000.44000.38100.42500.42501,960,000
May 08, 20200.43700.54000.42500.46300.46305,389,600
May 07, 20200.40700.45000.39000.42000.42001,621,400
May 06, 20200.42200.43000.39000.40800.4080843,300
May 05, 20200.38000.48000.38000.42000.42003,528,800
May 04, 20200.40000.44900.37000.42000.42002,176,600
May 01, 20200.43000.44500.39000.40500.40501,420,500
Apr 30, 20200.39000.46000.37600.46000.46004,618,100
Apr 29, 20200.70500.75000.38500.41000.410034,969,400
Apr 28, 20200.37000.39000.35000.37600.3760521,300
Apr 27, 20200.36800.37000.34500.37000.3700223,200
Apr 24, 20200.36900.37000.35000.35600.356073,300
Apr 23, 20200.38000.38000.36000.36900.369052,200
Apr 22, 20200.39000.40000.36500.37000.370071,900
Apr 21, 20200.38700.39500.35100.39500.395055,400
Apr 20, 20200.36900.40000.35200.37000.3700201,100
Apr 17, 20200.36500.37000.35000.37000.370082,100
Apr 16, 20200.37300.38000.35000.36000.360070,600
Apr 15, 20200.37000.37000.34500.35000.350053,700
Apr 14, 20200.35000.37000.34000.37000.3700208,800
Apr 13, 20200.37000.38000.31600.36000.3600163,000
Apr 09, 20200.37000.37000.33600.36000.3600186,000
Apr 08, 20200.34400.35000.32800.33500.335070,200
Apr 07, 20200.34000.34500.31100.32800.3280247,800
Apr 06, 20200.34000.34500.32000.32000.320074,900
Apr 03, 20200.33700.34000.31100.32800.328043,700
Apr 02, 20200.35300.36400.34000.34000.3400103,000
Apr 01, 20200.36200.37500.31000.35000.350051,800
Mar 31, 20200.35700.43000.31000.35000.3500439,700
Mar 30, 20200.34400.38000.34000.35200.352070,800
Mar 27, 20200.38900.39000.34100.36000.3600129,600
Mar 26, 20200.34000.39000.34000.37800.3780169,700
Mar 25, 20200.35000.36000.31100.33700.3370151,400
Mar 24, 20200.33000.35000.30000.34800.3480256,400
Mar 23, 20200.30000.34000.29000.31600.316095,700
Mar 20, 20200.31000.34000.29000.29000.2900511,000
Mar 19, 20200.29400.30000.28000.29000.2900254,100
Mar 18, 20200.28000.32000.26000.28100.2810160,400
Mar 17, 20200.28500.28500.22300.28000.2800197,300
Mar 16, 20200.23000.30000.23000.28000.2800216,800
Mar 13, 20200.30000.33000.26500.33000.3300427,500
Mar 12, 20200.21300.30000.21300.24000.2400206,600
Mar 11, 20200.34000.34000.30000.30700.3070116,100
Mar 10, 20200.35000.36000.33100.33200.332096,000
Mar 09, 20200.34500.36000.33900.34500.3450147,200
Mar 06, 20200.37900.37900.33000.37000.3700166,500
Mar 05, 20200.35000.38000.35000.38000.3800126,400
Mar 04, 20200.36500.38000.35000.35000.3500204,500
Mar 03, 20200.35000.37000.35000.35500.3550112,400
Mar 02, 20200.35000.37000.35000.35500.355083,200
Feb 28, 20200.37900.38000.35000.37000.3700201,500
Feb 27, 20200.38900.38900.36500.38000.3800115,600
Feb 26, 20200.39000.40000.36000.37000.3700538,900
Feb 25, 20200.39300.39800.35800.39000.3900180,700
Feb 24, 20200.42000.42000.39000.40000.400091,800
Feb 21, 20200.40900.40900.39000.40000.4000140,600
Feb 20, 20200.40100.40900.40000.40000.4000316,700
Feb 19, 20200.42000.42000.40000.40000.4000195,100
Feb 18, 20200.41000.41000.38300.40000.4000186,100
Feb 14, 20200.42000.42700.39200.39300.393088,600
Feb 13, 20200.43000.43000.41000.41200.4120123,000
Feb 12, 20200.40500.43500.40200.41500.4150214,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...