U.S. markets closed

Nxt-ID, Inc. (NXTD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7201+0.0280 (+4.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.72500.74900.70000.72000.72001,161,200
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, 20210.79000.86700.78100.81500.81501,709,100
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, 20210.87000.92900.86000.88000.88001,786,300
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, 20210.90000.90000.76300.77000.77008,124,200
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, 20211.24001.25901.16001.22001.22002,860,400
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, 20211.38001.44001.26301.44001.44003,068,300
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, 20211.64001.71001.58001.66001.66003,141,800
Mar 18, 20211.67001.83001.58001.58001.58009,440,500
Mar 17, 20211.55001.77001.54001.71001.71006,246,500
Mar 16, 20211.71001.71001.56001.62001.62003,792,300
Mar 15, 20211.70001.79001.68001.73001.73005,485,600
Mar 12, 20211.57001.77001.53001.61001.61009,085,100
Mar 11, 20211.72001.85001.66001.73001.730011,629,700
Mar 10, 20211.81001.92001.63001.72001.720020,616,400
Mar 09, 20211.42001.87001.38001.71001.710027,054,100
Mar 08, 20211.48001.50001.28001.31001.31005,557,600
Mar 05, 20211.40001.42001.05001.40001.40007,267,100
Mar 04, 20211.58001.64001.22001.32001.32009,664,400
Mar 03, 20211.77001.81001.62001.66001.66006,288,700
Mar 02, 20211.92001.96001.67001.71001.71005,624,400
Mar 01, 20211.73002.00001.69501.81001.81008,748,600
Feb 26, 20211.75001.83501.58001.65001.65005,602,100
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
Jan 22, 20211.09001.28001.06001.27001.27008,312,200
Jan 21, 20211.15501.17001.11001.12001.12005,083,500
Jan 20, 20211.28001.29001.17001.20001.20006,167,600
Jan 19, 20211.31001.37001.25001.30001.30004,738,300
Jan 15, 20211.39001.39001.26001.30001.30007,539,000
Jan 14, 20211.47701.55001.38001.39501.395017,189,600
Jan 13, 20211.40001.46001.35001.42001.42006,896,600
Jan 12, 20211.45001.49501.40001.40001.40005,165,800
Jan 11, 20211.43001.52001.40001.47001.47006,414,600
Jan 08, 20211.68001.75001.48001.52001.520018,556,600
Jan 07, 20211.68002.10001.53001.65001.650078,596,400
Jan 06, 20211.45001.49001.30001.40001.400013,953,400
Jan 05, 20211.44501.55001.40001.45501.455011,259,100
Jan 04, 20211.68001.69001.36001.52001.520014,846,000
Dec 31, 20201.54201.78001.46001.60001.600018,972,900
Dec 30, 20201.50001.92001.28001.69001.690053,156,500
Dec 29, 20201.35001.35001.25001.31001.31009,585,200
Dec 28, 20201.73001.88001.37001.39001.390062,505,300
Dec 24, 20201.23001.24001.11001.24001.24007,675,100
Dec 23, 20201.37001.40001.26001.27001.270012,848,700
Dec 22, 20201.46001.51001.25001.40001.400032,597,300
Dec 21, 20201.48001.62001.22001.36001.360062,726,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...