NXTD Quote, Trading Chart, NXT-ID Inc.

home / stock / nxtd / nxtd quote

Stock Information
Company Name: NXT-ID Inc.
Stock Symbol: NXTD
Market: NASDAQ
Website: nxt-id.com
Menu
NXTD NXTD Quote NXTD Short NXTD News NXTD Articles NXTD Message Board
Get NXTD Alerts

News, Short Squeeze, Breakout and More Instantly...
NXTD Quote
Last:$2.42
Change Percent:-5.1%
Open:$2.56
Previous Close:$2.42
High:$2.5877
Low:$2.37
Volume:249,240
Last Trade Date Time:03/01/2022 04:55:41 pm
Quotes are delayed by 15 to 20 minutes.
NXTD Chart
Last Twenty Trading Days
Date:2022-03-01
Open:$2.56
Close:$2.42
High:$2.5877
Low:$2.37
Volume:249,240
Date:2022-02-28
Open:$2.57
Close:$2.55
High:$2.6895
Low:$2.52
Volume:322,273
Date:2022-02-25
Open:$2.69
Close:$2.56
High:$2.6983
Low:$2.53
Volume:466,971
Date:2022-02-24
Open:$2.17
Close:$2.73
High:$2.8
Low:$2.1
Volume:1,074,087
Date:2022-02-23
Open:$2.52
Close:$2.39
High:$2.5981
Low:$2.36
Volume:175,317
Date:2022-02-22
Open:$2.55
Close:$2.51
High:$2.61
Low:$2.48
Volume:276,678
Date:2022-02-21
Open:$2.7
Close:$2.59
High:$2.72
Low:$2.55
Volume:159,888
Date:2022-02-18
Open:$2.7
Close:$2.59
High:$2.72
Low:$2.55
Volume:159,067
Date:2022-02-17
Open:$2.8
Close:$2.74
High:$2.82
Low:$2.69
Volume:240,266
Date:2022-02-16
Open:$2.8
Close:$2.81
High:$2.89
Low:$2.69
Volume:242,369
Date:2022-02-15
Open:$2.7
Close:$2.8
High:$2.82
Low:$2.68
Volume:163,443
Date:2022-02-14
Open:$2.72
Close:$2.65
High:$2.85
Low:$2.63
Volume:216,158
Date:2022-02-11
Open:$2.9235
Close:$2.72
High:$2.96
Low:$2.7
Volume:410,771
Date:2022-02-10
Open:$2.9
Close:$2.9
High:$3.17
Low:$2.875
Volume:453,503
Date:2022-02-09
Open:$2.93
Close:$3
High:$3.0778
Low:$2.9
Volume:586,612
Date:2022-02-08
Open:$3.01
Close:$2.95
High:$3.12
Low:$2.82
Volume:795,003
Date:2022-02-07
Open:$3
Close:$3.05
High:$3.19
Low:$2.97
Volume:624,571
Date:2022-02-04
Open:$2.76
Close:$2.94
High:$3.09
Low:$2.74
Volume:1,682,692
Date:2022-02-03
Open:$2.71
Close:$2.72
High:$2.88
Low:$2.71
Volume:220,026
Date:2022-02-02
Open:$3
Close:$2.85
High:$3
Low:$2.71
Volume:662,378