Quantcast
NXTDW

Nxt-ID, Inc. Warrant Historical Stock Prices

$0.085
*  
0.0046
5.72%
Get NXTDW Alerts
*Delayed - data as of Dec. 11, 2018 11:20 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
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 10-SEP-2018 TO 10-DEC-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.
11:20 N/A 0.085 0.085 0.085 3,769
12/10/2018 0.0804 0.0804 0.0804 0.0804 00
12/07/2018 0.0804 0.0804 0.0804 0.0804 00
12/06/2018 0.08 0.0804 0.08 0.0804 4,907
12/04/2018 0.09 0.09 0.09 0.09 00
12/03/2018 0.0774 0.12 0.0774 0.09 12,016
11/30/2018 0.1 0.1 0.0995 0.0995 10,580
11/29/2018 0.1052 0.1052 0.09 0.1049 10,597
11/28/2018 0.12 0.12 0.1052 0.1052 1,032
11/27/2018 0.11 0.11 0.11 0.11 00
11/26/2018 0.11 0.11 0.1095 0.11 12,150
11/23/2018 0.12 0.12 0.12 0.12 00
11/21/2018 0.12 0.12 0.12 0.12 15,600
11/20/2018 0.11 0.11 0.11 0.11 501
11/19/2018 0.116 0.116 0.11 0.11 11,600
11/16/2018 0.15 0.15 0.1499 0.15 11,610
11/15/2018 0.1111 0.1117 0.1111 0.1117 2,800
11/14/2018 0.111 0.111 0.111 0.111 3,865
11/13/2018 0.1055 0.1055 0.1055 0.1055 00
11/12/2018 0.101 0.1055 0.101 0.1055 880
11/09/2018 0.1499 0.1499 0.1011 0.1011 1,931
11/08/2018 0.11 0.1101 0.1002 0.1002 2,000
11/07/2018 0.12 0.12 0.12 0.12 00
11/06/2018 0.12 0.12 0.12 0.12 13,359
11/05/2018 0.1499 0.15 0.1101 0.15 2,870
11/02/2018 0.0861 0.159 0.0861 0.159 4,130
11/01/2018 0.129 0.1599 0.1001 0.1589 10,723
10/31/2018 0.129 0.1599 0.129 0.1399 25,200
10/30/2018 0.129 0.129 0.1285 0.1285 573
10/29/2018 0.0849 0.0874 0.08 0.081 22,379
10/26/2018 0.1 0.1 0.07 0.07 14,752
10/25/2018 0.1 0.1 0.0996 0.0996 496
10/24/2018 0.1 0.1 0.0924 0.0924 5,550
10/23/2018 0.07 0.07 0.07 0.07 1,850
10/22/2018 0.06 0.06 0.06 0.06 500
10/19/2018 0.08 0.08 0.07 0.07 6,419
10/18/2018 0.0801 0.0859 0.0801 0.0802 9,879
10/17/2018 0.14 0.14 0.14 0.14 00
10/16/2018 0.14 0.14 0.14 0.14 00
10/15/2018 0.1164 0.16 0.1164 0.14 908
10/12/2018 0.0801 0.0855 0.0801 0.0855 2,618
10/11/2018 0.08 0.0804 0.08 0.0804 10,690
10/10/2018 0.0854 0.0854 0.0854 0.0854 00
10/09/2018 0.0854 0.0854 0.0854 0.0854 00
10/08/2018 0.0989 0.1994 0.08 0.0854 17,645
10/05/2018 0.081 0.0814 0.08 0.0811 11,600
10/04/2018 0.099 0.17 0.0811 0.11 17,692
10/03/2018 0.08 0.08 0.08 0.08 10,000
10/02/2018 0.08 0.08 0.08 0.08 00
10/01/2018 0.081 0.081 0.08 0.08 10,450
09/28/2018 0.09 0.09 0.09 0.09 11,000
09/27/2018 0.09 0.1 0.08 0.0899 38,850
09/26/2018 0.11 0.11 0.1 0.1 13,000
09/25/2018 0.11 0.11 0.08 0.1046 10,218
09/24/2018 0.1 0.1099 0.08 0.1071 31,377
09/21/2018 0.12 0.13 0.09 0.09 15,500
09/20/2018 0.15 0.15 0.0558 0.1 67,727
09/19/2018 0.16 0.16 0.15 0.15 2,841
09/18/2018 0.1601 0.1601 0.16 0.16 10,003
09/17/2018 0.1776 0.1776 0.1776 0.1776 202
09/14/2018 0.1511 0.189 0.1511 0.177 5,233
09/13/2018 0.16 0.16 0.16 0.16 150
09/12/2018 0.165 0.18 0.165 0.18 11,564
09/11/2018 0.1501 0.1871 0.1501 0.18 5,400
09/10/2018 0.1704 0.1704 0.1501 0.17 6,900
*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