NXTD - Nxt-ID, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.47000.48000.45800.46700.467072,800
Sep 20, 20190.43000.47000.43000.47000.4700229,900
Sep 19, 20190.47000.47000.44500.44700.4470170,700
Sep 18, 20190.47000.47000.44000.45000.450096,600
Sep 17, 20190.46000.47000.43000.45000.4500269,800
Sep 16, 20190.41000.48000.38000.45000.4500636,000
Sep 13, 20190.39800.41500.39800.40100.401047,200
Sep 12, 20190.39500.42000.39100.40000.400024,200
Sep 11, 20190.42000.42000.39500.40900.409060,500
Sep 10, 20190.40000.41200.39300.39600.396075,200
Sep 09, 20190.40000.40600.38900.40600.406091,000
Sep 06, 20190.39500.40600.38000.40000.400056,300
Sep 05, 20190.38000.40000.37000.39700.397085,700
Sep 04, 20190.40300.40600.37000.37800.378084,200
Sep 03, 20190.41200.41500.39000.39800.3980113,800
Aug 30, 20190.43500.45000.40400.41200.4120191,000
Aug 29, 20190.40000.45000.40000.43000.4300199,200
Aug 28, 20190.44100.45000.40000.41200.4120221,800
Aug 27, 20190.42000.48000.38300.42000.4200512,500
Aug 26, 20190.36000.39500.35500.38800.3880311,100
Aug 23, 20190.31200.36000.30700.35000.3500157,700
Aug 22, 20190.33000.35500.32900.34000.3400235,700
Aug 21, 20190.32000.36000.31200.33100.3310152,900
Aug 20, 20190.36500.36500.25300.33000.33001,234,600
Aug 19, 20190.38300.38500.32500.35000.3500238,100
Aug 16, 20190.39000.40900.31200.37000.3700505,100
Aug 15, 20190.42300.44000.39000.39500.3950196,800
Aug 14, 20190.43000.44000.40300.43000.4300172,600
Aug 13, 20190.41000.46000.40100.42200.4220606,200
Aug 12, 20190.41500.43000.40100.41100.4110366,900
Aug 09, 20190.42000.43900.39100.40200.4020129,800
Aug 08, 20190.41000.45000.38500.42000.4200543,000
Aug 07, 20190.39900.42000.37000.40000.40002,543,000
Aug 06, 20190.43500.43500.36100.37500.3750409,600
Aug 05, 20190.45200.45200.42900.43100.4310109,100
Aug 02, 20190.47000.47000.44100.45000.4500190,400
Aug 01, 20190.48300.50400.45000.45700.4570348,200
Jul 31, 20190.46500.50000.46000.46000.4600532,300
Jul 30, 20190.49000.50000.46100.47700.4770270,100
Jul 29, 20190.51300.55000.47000.48000.4800284,700
Jul 26, 20190.55000.56700.49100.50300.5030307,900
Jul 25, 20190.54000.58000.51000.54000.5400538,600
Jul 24, 20190.61000.61000.54000.56000.5600262,300
Jul 23, 20190.62000.64000.58000.60000.6000108,300
Jul 22, 20190.64000.65000.58600.61300.6130154,700
Jul 19, 20190.63000.65000.63000.64500.645080,700
Jul 18, 20190.67000.71000.64000.64000.6400156,700
Jul 17, 20190.69700.72900.65300.67500.6750187,000
Jul 16, 20190.73000.74000.68100.69700.6970104,000
Jul 15, 20190.69500.73400.69000.70500.705058,500
Jul 12, 20190.73500.73500.68000.71300.713079,900
Jul 11, 20190.69000.72500.68000.72000.7200135,200
Jul 10, 20190.75100.78900.65000.68000.6800348,500
Jul 09, 20190.74100.80000.74000.74900.7490158,000
Jul 08, 20190.70300.75000.70300.72300.723099,200
Jul 05, 20190.72000.73900.70200.70300.703076,500
Jul 03, 20190.75700.77000.71100.72000.720089,300
Jul 02, 20190.76000.76000.71100.74900.749083,200
Jul 01, 20190.76000.77000.72700.75200.752098,300
Jun 28, 20190.74000.77900.70000.73900.7390315,600
Jun 27, 20190.80500.81900.75000.76300.7630681,000
Jun 26, 20190.76300.96000.76100.89300.89302,078,800
Jun 25, 20190.77100.81800.75100.76100.7610105,300
Jun 24, 20190.80000.84000.75000.76100.7610326,400
Jun 21, 20190.79800.82000.76300.79000.7900298,800
Jun 20, 20190.75000.82000.74000.77000.7700302,900
Jun 19, 20190.69000.79000.66600.74600.7460362,000
Jun 18, 20190.64000.70100.64000.68100.6810126,900
Jun 17, 20190.66000.68700.65000.65800.658068,700
Jun 14, 20190.69000.72000.66300.67400.6740153,500
Jun 13, 20190.69000.72000.65000.66700.667051,700
Jun 12, 20190.63000.68800.62000.66000.6600101,000
Jun 11, 20190.61000.64000.61000.63000.630090,600
Jun 10, 20190.62300.66000.61000.62400.624084,300
Jun 07, 20190.62000.70000.58200.60100.6010262,100
Jun 06, 20190.65000.67000.63000.64500.645060,800
Jun 05, 20190.65500.71000.62500.65000.6500108,700
Jun 04, 20190.66300.68000.65100.66800.668059,700
Jun 03, 20190.66300.69000.65000.68000.680088,800
May 31, 20190.69000.69000.63100.66100.6610136,700
May 30, 20190.68500.74000.62100.68800.6880596,900
May 29, 20190.70000.71000.67400.68500.685056,900
May 28, 20190.73000.73600.66900.71400.7140153,700
May 24, 20190.74100.76000.72000.73000.7300100,600
May 23, 20190.77100.79900.72500.75200.752067,200
May 22, 20190.78500.83000.76100.76700.767064,800
May 21, 20190.80000.85000.76200.78500.7850262,300
May 20, 20190.74000.78000.73300.75000.750091,800
May 17, 20190.78100.82000.72500.76000.7600226,500
May 16, 20190.81100.83000.78000.81700.8170149,400
May 15, 20190.80000.85000.75000.83500.8350253,200
May 14, 20190.85700.85700.80000.81500.8150380,100
May 13, 20190.85100.90000.81400.86300.8630947,000
May 10, 20190.85000.87000.80400.83200.8320196,300
May 09, 20190.83000.85000.80000.84000.8400112,800
May 08, 20190.78000.85000.78000.83000.8300123,900
May 07, 20190.80000.84900.78000.79000.7900256,400
May 06, 20190.79000.81500.77000.80700.807071,100
May 03, 20190.79000.80000.74000.79600.7960107,300
May 02, 20190.79000.80800.71000.75100.7510350,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...