NXTD - Nxt-ID, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 20190.87000.87000.79000.80900.8090228,500
Apr 30, 20190.88000.89000.85000.86000.8600159,700
Apr 29, 20190.86300.87900.82300.85200.852079,700
Apr 26, 20190.94000.94000.82300.82300.8230242,900
Apr 25, 20190.94500.94500.90000.93800.938040,700
Apr 24, 20190.93000.95000.88000.92500.9250256,300
Apr 23, 20190.94600.95000.90100.94000.9400164,100
Apr 22, 20190.91000.94000.90100.94000.940087,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...