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 |
| Mar 14, 2016 | $5.00 | $5.00 | $4.18 | $4.31 | 68 030 |
| Mar 11, 2016 | $4.80 | $5.10 | $4.10 | $4.20 | 100 540 |
| Mar 10, 2016 | $4.90 | $5.25 | $4.70 | $4.75 | 46 910 |
| Mar 09, 2016 | $4.90 | $5.10 | $4.80 | $4.80 | 15 610 |
| Mar 08, 2016 | $5.11 | $5.80 | $4.86 | $4.90 | 48 940 |
| Mar 07, 2016 | $5.50 | $5.70 | $5.11 | $5.11 | 39 450 |
| Mar 04, 2016 | $5.40 | $5.90 | $5.30 | $5.60 | 30 900 |
| Mar 03, 2016 | $5.70 | $5.90 | $5.00 | $5.35 | 75 590 |
| Mar 02, 2016 | $5.90 | $5.90 | $5.52 | $5.78 | 31 960 |
| Mar 01, 2016 | $6.10 | $6.10 | $5.50 | $5.66 | 37 000 |
| Feb 29, 2016 | $6.30 | $6.30 | $5.60 | $5.60 | 47 580 |
| Feb 26, 2016 | $6.10 | $6.50 | $5.70 | $6.25 | 30 940 |
| Feb 25, 2016 | $6.49 | $6.49 | $6.00 | $6.05 | 26 660 |
| Feb 24, 2016 | $5.99 | $6.20 | $5.70 | $6.09 | 36 250 |
| Feb 23, 2016 | $6.20 | $6.60 | $5.60 | $5.70 | 69 840 |
| Feb 22, 2016 | $7.80 | $8.20 | $6.40 | $6.63 | 268 240 |
| Feb 19, 2016 | $5.30 | $7.90 | $4.90 | $7.61 | 175 290 |
| Feb 18, 2016 | $5.70 | $5.80 | $4.60 | $5.00 | 51 160 |
| Feb 17, 2016 | $6.20 | $6.50 | $5.30 | $5.70 | 60 040 |
| Feb 16, 2016 | $6.50 | $7.00 | $5.66 | $6.10 | 91 940 |
| Feb 12, 2016 | $4.90 | $7.50 | $4.66 | $6.23 | 226 980 |
| Feb 11, 2016 | $3.70 | $4.30 | $3.55 | $4.24 | 56 850 |
| Feb 10, 2016 | $5.00 | $5.00 | $3.90 | $4.00 | 74 070 |
| Feb 09, 2016 | $6.40 | $6.40 | $5.00 | $5.20 | 57 380 |
| Feb 08, 2016 | $7.05 | $7.05 | $5.50 | $6.30 | 46 130 |
