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 |
| Nov 05, 2021 | $4.00 | $4.02 | $3.76 | $3.94 | 766 293 |
| Nov 04, 2021 | $4.26 | $4.53 | $3.94 | $3.95 | 1 602 343 |
| Nov 03, 2021 | $3.92 | $4.42 | $3.92 | $4.33 | 2 405 289 |
| Nov 02, 2021 | $5.36 | $5.60 | $4.12 | $4.59 | 27 076 731 |
| Nov 01, 2021 | $3.35 | $5.55 | $3.31 | $4.40 | 26 697 031 |
| Oct 29, 2021 | $2.94 | $3.99 | $2.87 | $3.70 | 13 508 078 |
| Oct 28, 2021 | $2.98 | $3.01 | $2.85 | $2.97 | 1 291 326 |
| Oct 27, 2021 | $2.94 | $3.08 | $2.84 | $2.88 | 875 556 |
| Oct 26, 2021 | $2.75 | $3.19 | $2.70 | $2.99 | 4 752 017 |
| Oct 25, 2021 | $2.67 | $2.84 | $2.61 | $2.66 | 1 230 224 |
| Oct 22, 2021 | $2.85 | $2.89 | $2.60 | $2.61 | 2 110 021 |
| Oct 21, 2021 | $3.05 | $3.13 | $2.92 | $2.97 | 1 431 546 |
| Oct 20, 2021 | $3.18 | $3.26 | $2.97 | $3.11 | 3 118 897 |
| Oct 19, 2021 | $3.04 | $3.40 | $2.90 | $3.17 | 4 333 898 |
| Oct 18, 2021 | $3.51 | $3.69 | $3.01 | $3.13 | 5 340 052 |
| Oct 15, 2021 | $0.345 | $0.648 | $0.340 | $0.396 | 358 911 236 |
| Oct 14, 2021 | $0.350 | $0.354 | $0.334 | $0.338 | 7 285 766 |
| Oct 13, 2021 | $0.337 | $0.344 | $0.333 | $0.338 | 5 255 406 |
| Oct 12, 2021 | $0.335 | $0.350 | $0.333 | $0.337 | 6 716 908 |
| Oct 11, 2021 | $0.350 | $0.355 | $0.333 | $0.337 | 11 837 565 |
| Oct 08, 2021 | $0.372 | $0.372 | $0.350 | $0.356 | 11 451 197 |
| Oct 07, 2021 | $0.401 | $0.405 | $0.356 | $0.369 | 22 275 523 |
| Oct 06, 2021 | $0.380 | $0.457 | $0.360 | $0.403 | 74 458 909 |
| Oct 05, 2021 | $0.370 | $0.393 | $0.340 | $0.343 | 11 127 129 |
| Oct 04, 2021 | $0.394 | $0.402 | $0.365 | $0.374 | 13 174 289 |
