Quantcast
NXTDW

Nxt-ID, Inc. Warrant Historical Stock Prices

$0.18
*  
unch
unch
Get NXTDW Alerts
*Delayed - data as of Jul. 18, 2018 10:50 ET  -  Find a broker to begin trading NXTDW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NXTDW Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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.
10:50 N/A N/A N/A 0.18 0
07/17/2018 0.1701 0.18 0.1701 0.18 7,275
07/16/2018 0.1701 0.1701 0.1701 0.1701 100
07/13/2018 0.21 0.2438 0.1115 0.1843 13,600
07/12/2018 0.219 0.219 0.1997 0.2098 12,847
07/11/2018 0.21 0.215 0.17 0.215 6,550
07/10/2018 0.2 0.2 0.2 0.2 1,000
07/09/2018 0.219 0.235 0.19 0.235 5,274
07/06/2018 0.2 0.2036 0.198 0.198 2,800
07/05/2018 0.23 0.23 0.18 0.19 24,507
07/03/2018 0.2001 0.2113 0.1587 0.16 23,253
07/02/2018 0.2793 0.2793 0.2793 0.2793 00
06/29/2018 0.2501 0.2937 0.2001 0.2793 4,750
06/28/2018 0.26 0.26 0.26 0.26 300
06/27/2018 0.29 0.29 0.29 0.29 00
06/26/2018 0.29 0.29 0.29 0.29 3,186
06/25/2018 0.29 0.29 0.29 0.29 1,000
06/22/2018 0.24 0.24 0.24 0.24 00
06/21/2018 0.24 0.24 0.24 0.24 00
06/20/2018 0.3 0.3 0.24 0.24 19,139
06/19/2018 0.3 0.3 0.24 0.24 13,465
06/18/2018 0.2401 0.2414 0.2401 0.2414 400
06/15/2018 0.27 0.27 0.27 0.27 750
06/14/2018 0.25 0.25 0.25 0.25 00
06/13/2018 0.27 0.27 0.25 0.25 6,736
06/12/2018 0.2501 0.2501 0.24 0.25 7,850
06/11/2018 0.3 0.3 0.2587 0.2692 16,750
06/08/2018 0.2415 0.3 0.1838 0.2899 16,053
06/07/2018 0.3099 0.3099 0.3099 0.3099 00
06/06/2018 0.305 0.31 0.3 0.3099 5,840
06/05/2018 0.3051 0.3051 0.3051 0.3051 2,929
06/04/2018 0.32 0.3216 0.3094 0.3094 350
06/01/2018 0.31 0.31 0.3 0.3 14,080
05/31/2018 0.31 0.3249 0.31 0.31 610
05/30/2018 0.31 0.31 0.31 0.31 246
05/29/2018 0.31 0.34 0.305 0.313 25,217
05/25/2018 0.34 0.34 0.31 0.31 1,400
05/24/2018 0.2601 0.31 0.2601 0.31 3,400
05/23/2018 0.348 0.348 0.348 0.348 00
05/22/2018 0.32 0.35 0.32 0.348 4,100
05/21/2018 0.3201 0.3228 0.32 0.3228 2,883
05/18/2018 0.3525 0.3525 0.3525 0.3525 350
05/17/2018 0.342 0.3434 0.33 0.3434 2,140
05/16/2018 0.3913 0.3913 0.3913 0.3913 00
05/15/2018 0.33 0.4 0.33 0.3913 18,650
05/14/2018 0.32 0.3215 0.32 0.3215 2,063
05/11/2018 0.349 0.35 0.344 0.344 11,960
05/10/2018 0.31 0.349 0.305 0.349 7,785
05/09/2018 0.3001 0.35 0.237 0.3 13,307
05/08/2018 0.3101 0.3101 0.3101 0.3101 1,014
05/07/2018 0.3 0.35 0.3 0.35 27,249
05/04/2018 0.3189 0.38 0.3189 0.3391 14,604
05/03/2018 0.3117 0.3117 0.31 0.31 2,200
05/02/2018 0.35 0.3625 0.31 0.3407 7,650
05/01/2018 0.3101 0.3108 0.305 0.3057 10,000
04/30/2018 0.365 0.365 0.3649 0.365 1,505
04/27/2018 0.36 0.36 0.3101 0.312 3,474
04/26/2018 0.31 0.35 0.31 0.3484 5,172
04/25/2018 0.31 0.33 0.31 0.33 503
04/24/2018 0.3 0.36 0.3 0.3599 27,307
04/23/2018 0.35 0.365 0.3001 0.3007 4,645
04/20/2018 0.35 0.35 0.3199 0.32 3,540
04/19/2018 0.3 0.31 0.3 0.31 6,656
04/18/2018 0.35 0.355 0.3 0.355 9,494
04/17/2018 0.32 0.365 0.32 0.365 700
*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