NASDAQ:NXTD
Delisted
NXT-ID Inc. Stock Price (Quote)
$1.14
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $1.19 | Wednesday, 20th Jul 2022 NXTD stock ended at $1.14. During the day the stock fluctuated 0% from a day low at $1.14 to a day high of $1.14. |
| 90 days | $1.05 | $1.95 | |
| 52 weeks | $0.333 | $5.60 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $0.700 | $0.740 | $0.679 | $0.686 | 1 637 012 |
| Aug 25, 2021 | $0.718 | $0.729 | $0.705 | $0.708 | 1 201 960 |
| Aug 24, 2021 | $0.690 | $0.726 | $0.681 | $0.719 | 1 547 410 |
| Aug 23, 2021 | $0.706 | $0.718 | $0.660 | $0.700 | 2 208 617 |
| Aug 20, 2021 | $0.665 | $0.730 | $0.660 | $0.688 | 4 377 620 |
| Aug 19, 2021 | $0.653 | $0.720 | $0.641 | $0.665 | 4 634 125 |
| Aug 18, 2021 | $0.628 | $0.705 | $0.625 | $0.660 | 2 054 233 |
| Aug 17, 2021 | $0.708 | $0.710 | $0.617 | $0.620 | 2 874 394 |
| Aug 16, 2021 | $0.760 | $0.760 | $0.701 | $0.703 | 2 861 149 |
| Aug 13, 2021 | $0.759 | $0.790 | $0.755 | $0.765 | 1 178 328 |
| Aug 12, 2021 | $0.755 | $0.795 | $0.741 | $0.782 | 1 873 266 |
| Aug 11, 2021 | $0.784 | $0.81 | $0.760 | $0.785 | 2 765 085 |
| Aug 10, 2021 | $0.82 | $0.84 | $0.772 | $0.788 | 2 472 536 |
| Aug 09, 2021 | $0.81 | $0.88 | $0.790 | $0.82 | 7 053 565 |
| Aug 06, 2021 | $0.743 | $0.90 | $0.743 | $0.775 | 15 393 765 |
| Aug 05, 2021 | $0.736 | $0.788 | $0.734 | $0.743 | 6 895 814 |
| Aug 04, 2021 | $0.740 | $0.788 | $0.735 | $0.762 | 5 409 795 |
| Aug 03, 2021 | $0.745 | $0.760 | $0.731 | $0.737 | 1 887 686 |
| Aug 02, 2021 | $0.780 | $0.83 | $0.753 | $0.761 | 5 121 386 |
| Jul 30, 2021 | $0.742 | $0.779 | $0.730 | $0.759 | 3 681 978 |
| Jul 29, 2021 | $0.761 | $0.82 | $0.740 | $0.760 | 5 354 500 |
| Jul 28, 2021 | $0.780 | $0.86 | $0.750 | $0.786 | 15 116 128 |
| Jul 27, 2021 | $0.85 | $0.94 | $0.730 | $0.742 | 17 736 452 |
| Jul 26, 2021 | $0.84 | $1.39 | $0.753 | $0.90 | 74 999 041 |
| Jul 23, 2021 | $0.80 | $0.83 | $0.770 | $0.782 | 508 807 |
