U.S. markets open in 6 hours 52 minutes

Nxt-ID, Inc. (NXTD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0200-0.0400 (-3.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20211.00001.04000.98201.02001.02002,936,900
Jun 15, 20211.18501.19001.03001.06001.060012,221,300
Jun 14, 20210.97001.45000.92201.34001.340028,948,100
Jun 11, 20210.90900.95000.89000.94900.94901,013,800
Jun 10, 20210.90400.92000.88500.89200.8920657,100
Jun 09, 20210.95000.95000.90000.90400.90401,064,900
Jun 08, 20210.96000.98000.89600.90700.90701,628,600
Jun 07, 20210.87000.96000.87000.93300.93302,603,500
Jun 04, 20210.90000.90000.86600.87000.8700708,400
Jun 03, 20210.90100.91000.85100.90000.90001,752,800
Jun 02, 20210.84300.95500.84000.93000.93003,013,800
Jun 01, 20210.86000.87700.83000.84200.84201,119,500
May 28, 20210.77000.86900.77000.84500.84501,906,100
May 27, 20210.78000.80900.76800.78800.78801,285,400
May 26, 20210.74600.78700.74000.78000.7800900,600
May 25, 20210.77000.77600.72000.74000.74001,090,800
May 24, 20210.78000.82900.75400.77000.77001,279,200
May 21, 20210.82000.82900.77000.77400.77401,158,600
May 20, 20210.76900.83000.75400.82800.82801,835,800
May 19, 20210.73000.75500.70500.74500.74501,133,700
May 18, 20210.75500.78600.74000.75600.75601,033,500
May 17, 20210.73500.78900.72000.75000.75001,177,900
May 14, 20210.72500.74900.70000.72000.72001,177,000
May 13, 20210.72000.75000.66400.69200.6920959,800
May 12, 20210.73000.76500.71700.72000.72001,159,700
May 11, 20210.72000.79000.70100.76700.76701,615,400
May 10, 20210.79400.82000.76000.77400.77401,054,900
May 07, 20210.79000.86700.78100.81500.81501,743,700
May 06, 20210.81900.83800.75000.76400.76401,186,500
May 05, 20210.86200.87900.80500.81500.81501,536,900
May 04, 20210.85900.89000.83000.87900.87901,848,500
May 03, 20210.89000.92000.85000.89300.89302,992,800
Apr 30, 20210.87000.92900.86000.88000.88001,814,600
Apr 29, 20210.94000.97000.85000.88600.88602,418,700
Apr 28, 20210.97001.00000.91400.94300.94303,537,800
Apr 27, 20210.91001.10000.90001.03001.03006,972,000
Apr 26, 20210.79800.96700.79000.90000.90004,765,500
Apr 23, 20210.78800.80900.77000.77700.77702,370,800
Apr 22, 20210.76600.83800.72500.79900.79903,468,100
Apr 21, 20210.65100.77800.65000.76600.76603,725,400
Apr 20, 20210.72600.73300.66000.66600.66603,330,800
Apr 19, 20210.74000.76800.72800.73500.73503,658,300
Apr 16, 20210.90000.90000.76300.77000.77008,188,200
Apr 15, 20211.11001.14001.02001.04001.04003,679,500
Apr 14, 20211.24001.26001.10001.14001.14003,154,700
Apr 13, 20211.17001.23001.06001.23001.23004,318,400
Apr 12, 20211.21001.27001.14001.15001.15003,175,800
Apr 09, 20211.24001.25901.16001.22001.22002,870,500
Apr 08, 20211.28001.30001.21001.25001.25002,224,800
Apr 07, 20211.35001.35001.25001.27001.27002,641,100
Apr 06, 20211.35001.42001.31001.35001.35003,854,100
Apr 05, 20211.36001.43901.34001.35001.35003,579,000
Apr 01, 20211.43001.48001.35501.38001.38002,696,000
Mar 31, 20211.32201.44001.31001.41001.41004,954,000
Mar 30, 20211.35001.38001.28001.38001.38002,557,700
Mar 29, 20211.39801.42001.31001.35001.35002,469,500
Mar 26, 20211.38001.44001.26301.44001.44003,118,500
Mar 25, 20211.19501.41001.18001.41001.41004,144,900
Mar 24, 20211.44201.46001.26001.28001.28004,257,700
Mar 23, 20211.56001.56001.40001.41001.41004,082,800
Mar 22, 20211.66001.67001.55001.55001.55003,154,300
Mar 19, 20211.64001.71001.58001.66001.66003,166,900
Mar 18, 20211.67001.83001.58001.58001.58009,440,500
Mar 17, 20211.55001.77001.54001.71001.71006,455,300
Mar 16, 20211.71001.71001.56001.62001.62003,878,600
Mar 15, 20211.70001.79001.68001.73001.73005,485,600
Mar 12, 20211.57001.77001.53001.61001.61009,264,600
Mar 11, 20211.72001.85001.66001.73001.730011,934,400
Mar 10, 20211.81001.92001.63001.72001.720020,703,100
Mar 09, 20211.42001.87001.38001.71001.710027,442,200
Mar 08, 20211.48001.50001.28001.31001.31005,765,700
Mar 05, 20211.40001.42001.05001.40001.40007,311,900
Mar 04, 20211.58001.64001.22001.32001.32009,796,200
Mar 03, 20211.77001.81001.62001.66001.66006,373,600
Mar 02, 20211.92001.96001.67001.71001.71005,650,100
Mar 01, 20211.73002.00001.69501.81001.81009,068,200
Feb 26, 20211.75001.83501.58001.65001.65005,616,900
Feb 25, 20211.94502.01001.70001.74001.74006,965,900
Feb 24, 20211.95002.13001.88001.88001.88008,295,500
Feb 23, 20211.80001.94001.51001.84001.840012,718,500
Feb 22, 20212.23002.56002.20002.28002.280013,376,700
Feb 19, 20212.73003.12002.56002.66002.660066,118,000
Feb 18, 20212.60002.95002.34002.42002.420032,041,100
Feb 17, 20212.03003.44001.98003.42003.420094,579,100
Feb 16, 20212.13002.18001.93001.95001.950019,117,500
Feb 12, 20211.90002.12001.50001.90001.900019,207,900
Feb 11, 20212.02002.49001.94002.18002.180054,146,300
Feb 10, 20211.77001.85001.60001.72001.720016,331,600
Feb 09, 20211.98802.37001.81001.98001.980067,543,800
Feb 08, 20211.63001.85001.44001.67001.6700106,474,900
Feb 05, 20211.26001.28001.17001.22001.22004,023,800
Feb 04, 20211.28001.29001.23001.25001.25003,298,900
Feb 03, 20211.25001.39001.21001.25001.25006,259,300
Feb 02, 20211.22001.29001.16001.23001.23006,501,400
Feb 01, 20211.25001.28001.17001.20001.20006,432,600
Jan 29, 20211.65001.85001.21001.25001.250033,294,600
Jan 28, 20211.28001.60001.21001.36001.360029,380,300
Jan 27, 20211.16001.20001.12001.12001.12004,034,900
Jan 26, 20211.16501.30001.15001.22001.22007,922,500
Jan 25, 20211.26001.26001.10001.17001.17004,930,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...