NXTD - Nxt-ID, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 11, 20200.39000.43000.38100.40200.4020367,000
Feb 10, 20200.38700.40000.38000.39900.3990167,400
Feb 07, 20200.38000.38900.38000.38100.381061,100
Feb 06, 20200.38000.39000.38000.38000.380094,200
Feb 05, 20200.38000.39500.38000.38900.389051,200
Feb 04, 20200.37200.39700.37100.38900.389071,400
Feb 03, 20200.40000.41000.39000.39100.391087,900
Jan 31, 20200.39100.40000.38500.39200.392063,300
Jan 30, 20200.37400.40000.37400.39100.3910151,200
Jan 29, 20200.39900.41000.37300.39300.3930240,400
Jan 28, 20200.38600.40000.38100.39500.3950199,800
Jan 27, 20200.38900.39000.37000.37600.3760146,400
Jan 24, 20200.35100.38900.35100.38500.3850244,500
Jan 23, 20200.36000.38000.35300.37500.3750139,400
Jan 22, 20200.38000.38100.35000.37000.3700472,900
Jan 21, 20200.42000.42000.37000.38000.3800451,800
Jan 17, 20200.43100.44000.41100.42100.4210104,500
Jan 16, 20200.43000.45000.43000.43200.432071,700
Jan 15, 20200.43100.44000.43000.43000.4300180,700
Jan 14, 20200.43100.45000.42200.43400.4340220,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...