NXTD - Nxt-ID, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.95000.95000.90000.93000.930061,400
Apr 17, 20190.96000.98000.93200.93800.938053,600
Apr 16, 20190.94000.97000.94000.96000.9600121,500
Apr 15, 20190.94000.95000.94000.95000.950080,700
Apr 12, 20190.97700.97700.94100.95000.950090,600
Apr 11, 20190.99801.00000.96000.97000.9700181,600
Apr 10, 20190.92001.02000.92001.00001.0000411,100
Apr 09, 20190.98501.02000.86200.96800.9680206,500
Apr 08, 20190.98000.99800.96000.98000.9800279,900
Apr 05, 20191.06001.06000.97000.97300.9730447,100
Apr 04, 20191.04001.10001.04001.07001.0700308,600
Apr 03, 20191.11001.15000.99001.05001.05001,638,700
Apr 02, 20190.92301.24000.90301.07001.07003,558,800
Apr 01, 20190.88000.89800.86000.88900.8890225,500
Mar 29, 20190.86000.89500.78300.85000.8500247,800
Mar 28, 20190.90000.92000.87800.89900.8990104,800
Mar 27, 20190.91000.91000.87800.89600.8960122,500
Mar 26, 20190.91600.93000.87000.91000.9100161,500
Mar 25, 20190.95000.96400.90000.91700.9170222,900
Mar 22, 20190.98201.00000.95100.95700.957073,000
Mar 21, 20190.99001.01000.97000.97000.9700117,100
Mar 20, 20191.03001.03900.99000.99000.990095,300
Mar 19, 20191.03001.05000.99801.04001.040085,900
Mar 18, 20190.92001.06000.92000.99000.9900289,600
Mar 15, 20191.00001.00000.92000.95000.950094,600
Mar 14, 20190.97001.01000.92500.96000.9600165,100
Mar 13, 20190.90600.97000.90600.91800.9180124,600
Mar 12, 20191.01001.02400.90600.91000.9100299,700
Mar 11, 20191.02001.05001.01001.02801.0280118,800
Mar 08, 20191.03001.05001.02001.02001.020043,600
Mar 07, 20191.02001.05001.02001.04001.040061,900
Mar 06, 20191.05001.08001.00001.02001.020088,300
Mar 05, 20191.04001.06001.01001.05001.0500109,900
Mar 04, 20191.05001.07201.01001.03001.0300127,700
Mar 01, 20191.04001.06001.02001.06001.0600101,100
Feb 28, 20191.02001.08001.00001.02001.0200247,000
Feb 27, 20191.25001.25001.00001.01501.0150723,800
Feb 26, 20191.24001.25001.20001.20001.2000100,400
Feb 25, 20191.25001.26001.20001.24001.240088,000
Feb 22, 20191.25001.25001.19001.25001.2500139,700
Feb 21, 20191.30001.31001.18101.21001.2100438,500
Feb 20, 20191.31001.33001.25001.27001.2700289,600
Feb 19, 20191.18001.34001.18001.32001.32001,500,600
Feb 15, 20191.17001.20001.15001.16501.1650171,700
Feb 14, 20191.19001.21001.16001.17001.1700199,700
Feb 13, 20191.20001.22001.16001.18001.180063,900
Feb 12, 20191.14001.22001.12001.18001.1800422,500
Feb 11, 20191.18001.18001.11001.14001.1400127,800
Feb 08, 20191.17001.22001.15001.17001.1700241,000
Feb 07, 20191.20001.23001.15001.17001.1700148,800
Feb 06, 20191.20001.21001.18001.21001.2100115,500
Feb 05, 20191.22001.26001.19001.19001.1900135,800
Feb 04, 20191.19001.22001.19001.22001.2200538,800
Feb 01, 20191.16001.22001.16001.20001.2000288,400
Jan 31, 20191.16001.22001.13001.21001.2100102,900
Jan 30, 20191.23001.23001.05001.17001.1700236,700
Jan 29, 20191.15001.24001.13201.22001.2200261,400
Jan 28, 20191.13001.15001.10001.11701.1170121,300
Jan 25, 20191.07001.15001.05301.12001.1200206,700
Jan 24, 20191.06001.16801.05001.05001.0500131,700
Jan 23, 20191.26001.30001.00001.07901.0790441,900
Jan 22, 20191.33001.33001.25001.25001.2500119,100
Jan 18, 20191.33001.33001.25001.30001.3000291,500
Jan 17, 20191.25001.30001.24001.30001.3000291,600
Jan 16, 20191.25001.35001.21001.26001.2600620,500
Jan 15, 20191.15001.40001.13001.23001.23001,303,100
Jan 14, 20190.98601.08000.95001.07001.0700319,400
Jan 11, 20190.92000.95000.90000.93200.9320196,100
Jan 10, 20190.82000.86000.82000.84300.843061,200
Jan 09, 20190.88000.89000.82100.84200.8420167,700
Jan 08, 20190.79400.90000.78000.88000.8800119,800
Jan 07, 20190.85000.87000.73300.78900.7890222,700
Jan 04, 20190.78600.84000.71000.84000.8400101,700
Jan 03, 20190.74000.77000.71000.74700.747055,500
Jan 02, 20190.71400.72000.66000.72000.7200150,600
Dec 31, 20180.68000.74600.66000.68000.6800172,900
Dec 28, 20180.62400.70000.62200.66000.6600199,300
Dec 27, 20180.62000.70000.58100.62400.6240180,700
Dec 26, 20180.60000.70000.58500.62300.6230205,900
Dec 24, 20180.60000.64000.57000.61200.612068,100
Dec 21, 20180.68000.71000.53000.59900.5990304,500
Dec 20, 20180.80000.85000.65000.67800.6780308,600
Dec 19, 20180.66000.84000.64000.76000.7600505,500
Dec 18, 20180.78000.79400.62000.62000.6200329,200
Dec 17, 20180.78000.84000.78000.78000.7800104,400
Dec 14, 20180.84000.84000.71800.79000.7900231,100
Dec 13, 20180.90400.91000.84000.84000.8400151,000
Dec 12, 20180.91900.93800.87400.88400.884085,100
Dec 11, 20180.93200.94000.86000.90000.9000286,500
Dec 10, 20180.97301.00000.91000.93200.932066,000
Dec 07, 20180.97000.99000.91000.97500.9750296,200
Dec 06, 20180.93900.99900.93000.94100.941097,600
Dec 04, 20180.99001.03000.93000.95400.9540128,500
Dec 03, 20180.98001.03000.97401.00001.0000156,400
Nov 30, 20180.98001.00000.97000.97400.974058,900
Nov 29, 20180.97001.03000.96001.00001.0000245,900
Nov 28, 20181.04001.08000.96000.97000.9700295,500
Nov 27, 20181.01001.04000.99501.03001.030080,400
Nov 26, 20181.05001.05001.00001.00001.0000167,600
Nov 23, 20181.00001.07000.99601.07001.070042,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...