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 |
| Jan 19, 2022 | $3.28 | $3.37 | $3.14 | $3.21 | 661 500 |
| Jan 18, 2022 | $3.15 | $3.39 | $3.10 | $3.31 | 676 700 |
| Jan 14, 2022 | $3.69 | $3.69 | $3.08 | $3.28 | 1 983 300 |
| Jan 13, 2022 | $4.44 | $4.47 | $3.56 | $3.73 | 6 268 200 |
| Jan 12, 2022 | $3.24 | $4.29 | $3.21 | $4.14 | 13 211 500 |
| Jan 11, 2022 | $3.12 | $3.36 | $3.05 | $3.17 | 801 700 |
| Jan 10, 2022 | $2.93 | $3.16 | $2.90 | $3.12 | 431 300 |
| Jan 07, 2022 | $2.95 | $3.16 | $2.90 | $3.05 | 847 700 |
| Jan 06, 2022 | $3.18 | $3.23 | $2.93 | $3.00 | 691 300 |
| Jan 05, 2022 | $3.20 | $3.78 | $3.15 | $3.21 | 2 512 100 |
| Jan 04, 2022 | $3.41 | $3.55 | $3.13 | $3.29 | 1 028 630 |
| Jan 03, 2022 | $3.04 | $3.37 | $2.87 | $3.36 | 1 457 401 |
| Dec 31, 2021 | $3.21 | $3.42 | $3.02 | $3.06 | 1 219 466 |
| Dec 30, 2021 | $3.25 | $3.58 | $3.11 | $3.23 | 1 937 220 |
| Dec 29, 2021 | $4.01 | $4.01 | $3.23 | $3.30 | 3 059 970 |
| Dec 28, 2021 | $4.23 | $4.50 | $3.82 | $3.98 | 4 535 523 |
| Dec 27, 2021 | $4.30 | $4.87 | $3.93 | $4.72 | 14 747 289 |
| Dec 23, 2021 | $3.44 | $4.33 | $3.03 | $4.01 | 13 889 606 |
| Dec 22, 2021 | $2.58 | $3.39 | $2.52 | $3.35 | 5 088 521 |
| Dec 21, 2021 | $2.45 | $2.66 | $2.45 | $2.61 | 469 985 |
| Dec 20, 2021 | $2.57 | $2.58 | $2.38 | $2.47 | 1 111 834 |
| Dec 17, 2021 | $2.64 | $2.74 | $2.57 | $2.71 | 1 306 918 |
| Dec 16, 2021 | $2.58 | $2.78 | $2.51 | $2.73 | 2 163 621 |
| Dec 15, 2021 | $2.50 | $3.46 | $2.41 | $2.78 | 49 066 355 |
| Dec 14, 2021 | $2.60 | $2.69 | $2.37 | $2.49 | 689 538 |
