Quantcast
NXTD

Nxt-ID, Inc. Common Stock Historical Stock Prices

$0.64
*  
0.035
5.19%
Get NXTD Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading NXTD now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NXTD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.67 0.71 0.64 0.64 153,992
07/17/2019 0.6965 0.7287 0.653 0.675 186,950
07/16/2019 0.73 0.74 0.681 0.6965 104,048
07/15/2019 0.695 0.734 0.69 0.7051 58,483
07/12/2019 0.735 0.735 0.6797 0.713 79,853
07/11/2019 0.69 0.725 0.68 0.72 135,205
07/10/2019 0.751 0.7885 0.65 0.68 348,491
07/09/2019 0.741 0.8 0.74 0.749 158,000
07/08/2019 0.7025 0.75 0.7025 0.7232 99,170
07/05/2019 0.72 0.7394 0.7021 0.7025 76,462
07/03/2019 0.757 0.77 0.711 0.72 89,299
07/02/2019 0.76 0.76 0.711 0.749 83,191
07/01/2019 0.76 0.77 0.7273 0.7515 98,262
06/28/2019 0.74 0.779 0.7 0.7385 315,786
06/27/2019 0.805 0.819 0.75 0.7629 680,974
06/26/2019 0.763 0.96 0.761 0.8932 2,078,849
06/25/2019 0.771 0.818 0.751 0.761 105,317
06/24/2019 0.8 0.84 0.75 0.7605 326,433
06/21/2019 0.798 0.82 0.7632 0.79 298,795
06/20/2019 0.75 0.82 0.74 0.77 302,877
06/19/2019 0.69 0.79 0.6661 0.7459 361,976
06/18/2019 0.64 0.701 0.64 0.6807 126,916
06/17/2019 0.66 0.6874 0.65 0.658 68,678
06/14/2019 0.69 0.72 0.6633 0.6739 153,499
06/13/2019 0.69 0.72 0.65 0.6671 51,749
06/12/2019 0.63 0.6884 0.6202 0.66 101,022
06/11/2019 0.61 0.64 0.61 0.63 90,632
06/10/2019 0.6232 0.66 0.61 0.6239 84,442
06/07/2019 0.62 0.7 0.582 0.601 262,146
06/06/2019 0.65 0.67 0.63 0.645 60,813
06/05/2019 0.655 0.71 0.625 0.6501 108,693
06/04/2019 0.663 0.68 0.651 0.668 59,666
06/03/2019 0.663 0.69 0.65 0.68 88,876
05/31/2019 0.69 0.69 0.631 0.6614 136,681
05/30/2019 0.685 0.74 0.6212 0.6883 596,947
05/29/2019 0.7 0.7099 0.674 0.685 56,887
05/28/2019 0.73 0.7363 0.6692 0.7139 153,689
05/24/2019 0.741 0.7596 0.7202 0.73 100,636
05/23/2019 0.771 0.799 0.7246 0.7517 67,210
05/22/2019 0.7852 0.83 0.7605 0.767 64,834
05/21/2019 0.8 0.85 0.7621 0.7852 262,312
05/20/2019 0.74 0.7804 0.7332 0.7502 91,777
05/17/2019 0.7811 0.82 0.7249 0.76 226,496
05/16/2019 0.8106 0.83 0.78 0.8172 149,367
05/15/2019 0.8 0.85 0.75 0.8345 253,242
05/14/2019 0.8569 0.8569 0.8 0.815 380,272
05/13/2019 0.851 0.9 0.8135 0.863 946,991
05/10/2019 0.85 0.87 0.8038 0.8323 196,326
05/09/2019 0.83 0.85 0.8 0.84 112,835
05/08/2019 0.78 0.85 0.78 0.83 123,907
05/07/2019 0.8 0.8494 0.7801 0.79 256,393
05/06/2019 0.79 0.815 0.77 0.8071 71,088
05/03/2019 0.79 0.8 0.7403 0.796 107,293
05/02/2019 0.7901 0.8079 0.7101 0.7505 350,821
05/01/2019 0.87 0.87 0.7901 0.809 228,503
04/30/2019 0.88 0.89 0.85 0.8595 159,641
04/29/2019 0.8631 0.879 0.8231 0.8524 79,749
04/26/2019 0.94 0.94 0.8231 0.8231 238,511
04/25/2019 0.945 0.945 0.9 0.9382 40,682
04/24/2019 0.93 0.9503 0.88 0.925 256,293
04/23/2019 0.9458 0.95 0.901 0.9398 164,106
04/22/2019 0.91 0.94 0.901 0.94 87,778
04/18/2019 0.95 0.95 0.9 0.9301 61,198
04/17/2019 0.96 0.98 0.9321 0.9375 53,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio