Canada markets close in 6 hours 17 minutes

Nxt-ID, Inc. (NXTD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8500-0.0300 (-1.04%)
As of 09:42AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20222.98002.98002.81202.85002.850063,869
Jan. 25, 20222.79503.05002.79002.88002.88001,862,300
Jan. 24, 20222.76002.92002.62002.83002.83001,387,600
Jan. 21, 20223.15003.21002.87003.03003.0300930,900
Jan. 20, 20223.29003.60003.12003.16003.16001,406,600
Jan. 19, 20223.28003.37003.14003.21003.2100661,500
Jan. 18, 20223.15003.38903.10003.31003.3100676,700
Jan. 14, 20223.69003.69003.08203.28003.28001,983,300
Jan. 13, 20224.44004.47003.56003.73003.73006,268,200
Jan. 12, 20223.24004.29003.21004.14004.140013,211,500
Jan. 11, 20223.12003.36003.05003.17003.1700801,700
Jan. 10, 20222.92603.16002.90003.12003.1200431,300
Jan. 07, 20222.95003.16002.90003.05003.0500847,700
Jan. 06, 20223.18003.22502.93003.00003.0000691,300
Jan. 05, 20223.20003.78003.15003.21003.21002,512,100
Jan. 04, 20223.41003.55003.13003.29003.29001,107,000
Jan. 03, 20223.04003.37002.87003.36003.36001,469,500
Dec. 31, 20213.21003.42003.02003.06003.06001,243,700
Dec. 30, 20213.25003.58003.11003.22503.22501,951,400
Dec. 29, 20214.01004.01003.23003.30003.30003,144,800
Dec. 28, 20214.23004.50003.82003.98003.98004,558,700
Dec. 27, 20214.30004.87003.93004.72004.720014,839,700
Dec. 23, 20213.44004.33303.03004.01004.010013,889,600
Dec. 22, 20212.58003.39002.52003.35003.35005,088,500
Dec. 21, 20212.45002.66002.45002.61002.6100470,000
Dec. 20, 20212.57002.58002.38002.47002.47001,111,800
Dec. 17, 20212.64002.74002.57002.71002.71001,296,400
Dec. 16, 20212.58102.78002.51002.73002.73002,163,600
Dec. 15, 20212.50003.46002.41002.78002.780049,066,400
Dec. 14, 20212.60002.69002.37002.49002.4900689,500
Dec. 13, 20212.71002.75002.51002.67002.6700430,900
Dec. 10, 20212.68002.76002.58002.68002.6800386,600
Dec. 09, 20212.55002.73002.49502.73002.7300602,100
Dec. 08, 20212.49002.68002.42002.58002.5800343,100
Dec. 07, 20212.61002.68002.43002.45002.4500660,600
Dec. 06, 20212.53002.56802.35002.50002.5000294,200
Dec. 03, 20212.73002.73002.52002.54002.5400363,900
Dec. 02, 20212.67002.84002.57002.75002.7500440,100
Dec. 01, 20212.99003.11002.64002.72002.7200818,600
Nov. 30, 20212.95003.20002.82002.93002.9300855,300
Nov. 29, 20212.91003.03002.76502.95002.9500541,300
Nov. 26, 20212.91003.00002.75002.89002.8900688,000
Nov. 24, 20212.65003.33002.58003.10003.10002,696,200
Nov. 23, 20212.69002.77002.52002.65002.6500710,600
Nov. 22, 20213.04003.05002.67002.70002.7000775,000
Nov. 19, 20213.07003.14203.01003.04003.0400210,400
Nov. 18, 20213.31003.37003.02003.06003.0600450,600
Nov. 17, 20213.38003.44903.26003.35003.3500398,900
Nov. 16, 20213.40003.47003.17203.36003.3600621,600
Nov. 15, 20213.73003.79003.50003.52003.5200469,600
Nov. 12, 20213.61003.88003.45003.73003.7300794,500
Nov. 11, 20213.91003.92003.63003.64003.6400935,400
Nov. 10, 20214.12004.40003.76003.85003.85001,589,800
Nov. 09, 20214.11004.35003.85504.22004.22001,422,400
Nov. 08, 20214.03004.19003.85003.98003.98001,372,100
Nov. 05, 20214.00004.02003.76003.94003.9400766,300
Nov. 04, 20214.26004.53003.94003.95003.95001,615,100
Nov. 03, 20213.92004.42003.92004.33004.33002,452,500
Nov. 02, 20215.36005.60004.12004.59004.590027,181,100
Nov. 01, 20213.35205.55003.31004.40004.400034,116,000
Oct. 29, 20212.94003.99002.87003.70003.700013,695,300
Oct. 28, 20212.98003.01502.84902.97002.97001,302,100
Oct. 27, 20212.93803.08002.84302.88002.8800910,900
Oct. 26, 20212.75003.19002.70102.99002.99004,861,700
Oct. 25, 20212.67502.84002.61002.66002.66001,401,400
Oct. 22, 20212.85002.89002.60002.61002.61002,134,800
Oct. 21, 20213.05003.13002.92002.97002.97001,492,800
Oct. 20, 20213.18003.26102.97003.11003.11003,170,200
Oct. 19, 20213.04003.40002.90003.17003.17004,375,300
Oct. 18, 20213.51003.69003.01003.13003.13005,398,900
Oct. 18, 20211:10 Stock Split
Oct. 15, 20213.45006.48003.40003.96003.960036,098,020
Oct. 14, 20213.50003.54003.34003.38003.3800751,140
Oct. 13, 20213.37003.44003.33003.38003.3800555,560
Oct. 12, 20213.35003.50003.33003.37003.3700702,810
Oct. 11, 20213.50003.55003.33003.37003.37001,204,230
Oct. 08, 20213.72003.72003.50003.56003.56001,163,660
Oct. 07, 20214.01004.05003.56003.69003.69002,248,770
Oct. 06, 20213.80004.57003.60004.03004.03007,539,060
Oct. 05, 20213.70003.93003.40003.43003.43001,177,210
Oct. 04, 20213.94004.02003.65003.74003.74001,396,860
Oct. 01, 20214.45004.50003.90004.02004.02002,237,450
Sep. 30, 20213.89004.44003.83004.16004.16002,387,400
Sep. 29, 20214.05004.06003.75003.80003.80001,364,270
Sep. 28, 20213.85004.25003.80003.94003.94001,257,860
Sep. 27, 20213.65004.00003.60003.95003.9500627,320
Sep. 24, 20213.67003.69003.52003.60003.6000294,670
Sep. 23, 20213.74003.80003.61003.77003.7700346,890
Sep. 22, 20213.80003.90003.57003.77003.7700563,990
Sep. 21, 20213.99004.00003.60003.71003.7100668,800
Sep. 20, 20214.20004.20003.90003.92003.9200656,390
Sep. 17, 20214.20004.50004.05004.50004.50001,070,960
Sep. 16, 20214.04004.18003.90004.13004.1300622,330
Sep. 15, 20214.18004.45003.86004.20004.20004,329,270
Sep. 14, 20215.20005.30004.50004.59004.5900591,630
Sep. 13, 20215.61005.65005.10005.15005.1500544,740
Sep. 10, 20215.87005.90005.61005.69005.6900364,870
Sep. 09, 20216.16006.20005.60005.76005.7600547,790
Sep. 08, 20216.44006.58006.00006.01006.0100367,790
Sep. 07, 20217.16007.30006.33006.50006.5000516,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...