Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.970 2.069 1.950 1.950 310,164 -0.03(-1.52%)
Apr 27, 2018 1.940 2.020 1.920 1.980 431,073 +0.06(+3.13%)
Apr 26, 2018 1.900 1.950 1.870 1.920 247,069 +0.03(+1.59%)
Apr 25, 2018 1.930 1.950 1.870 1.890 241,045 -0.04(-2.07%)
Apr 24, 2018 1.960 1.980 1.850 1.930 740,904 -0.01(-0.52%)
Apr 23, 2018 1.910 1.949 1.900 1.940 226,731 +0.04(+2.11%)
Apr 20, 2018 1.950 1.950 1.900 1.900 240,448 -0.05(-2.56%)
Apr 19, 2018 2.000 2.000 1.900 1.950 287,379 -0.01(-0.51%)
Apr 18, 2018 1.960 2.000 1.950 1.960 224,206 -0.01(-0.51%)
Apr 17, 2018 1.920 1.980 1.920 1.970 325,433 +0.07(+3.68%)
Apr 16, 2018 1.990 2.030 1.900 1.900 338,889 -0.09(-4.52%)
Apr 13, 2018 2.100 2.119 1.950 1.990 508,018 -0.02(-1.00%)
Apr 12, 2018 2.000 2.120 1.960 2.010 691,563 +0.06(+3.08%)
Apr 11, 2018 1.860 1.990 1.860 1.950 466,754 +0.08(+4.28%)
Apr 10, 2018 1.850 1.920 1.831 1.870 341,169 +0.05(+2.75%)
Apr 09, 2018 1.940 1.940 1.810 1.820 459,183 -0.05(-2.67%)
Apr 06, 2018 1.950 1.999 1.870 1.870 361,657 -0.10(-5.08%)
Apr 05, 2018 1.960 2.230 1.960 1.970 1,782,592 +0.03(+1.55%)
Apr 04, 2018 1.860 1.960 1.831 1.940 356,192 +0.01(+0.52%)
Apr 03, 2018 1.950 2.039 1.890 1.930 322,884 +0.01(+0.52%)
Apr 02, 2018 2.030 2.150 1.900 1.920 564,036 -0.07(-3.52%)
Mar 29, 2018 1.990 1.990 1.990 0 +0.07(+3.65%)
Mar 28, 2018 2.060 2.100 1.800 1.920 874,835 -0.14(-6.80%)
Mar 27, 2018 2.180 2.190 2.030 2.060 293,271 -0.13(-5.94%)
Mar 26, 2018 2.190 2.200 2.071 2.190 319,024 +0.04(+1.86%)
Mar 23, 2018 2.220 2.250 2.150 2.150 344,592 -0.09(-4.02%)
Mar 22, 2018 2.300 2.368 2.200 2.240 468,360 -0.09(-3.86%)
Mar 21, 2018 2.390 2.410 2.280 2.330 616,565 -0.05(-2.10%)
Mar 20, 2018 2.490 2.500 2.370 2.380 422,463 -0.10(-4.03%)
Mar 19, 2018 2.550 2.590 2.450 2.480 490,229 -0.05(-1.98%)
Mar 16, 2018 2.510 2.610 2.460 2.530 402,341 +0.08(+3.27%)
Mar 15, 2018 2.580 2.599 2.410 2.450 551,265 -0.13(-5.04%)
Mar 14, 2018 2.600 2.670 2.560 2.580 447,225 -0.02(-0.77%)
Mar 13, 2018 2.660 2.660 2.530 2.600 850,785 -0.17(-6.14%)
Mar 12, 2018 2.520 2.820 2.440 2.770 2,131,208 +0.32(+13.06%)
Mar 09, 2018 2.540 2.550 2.400 2.450 602,869 -0.03(-1.21%)
Mar 08, 2018 2.540 2.560 2.390 2.480 755,878 -0.06(-2.36%)
Mar 07, 2018 2.680 2.730 2.500 2.540 661,099 -0.14(-5.22%)
Mar 06, 2018 2.820 2.880 2.600 2.680 744,565 -0.09(-3.25%)
Mar 05, 2018 2.600 2.850 2.560 2.770 1,272,132 +0.17(+6.53%)
Mar 02, 2018 2.470 2.610 2.400 2.600 613,470 +0.11(+4.42%)
Mar 01, 2018 2.470 2.550 2.430 2.490 597,009 +0.02(+0.81%)
Feb 28, 2018 2.510 2.600 2.410 2.470 812,003 -0.05(-1.98%)
Feb 27, 2018 2.740 2.740 2.480 2.520 2,248,418 -0.20(-7.35%)
Feb 26, 2018 3.280 3.340 2.650 2.720 25,689,260 +0.54(+24.77%)
Feb 23, 2018 2.200 2.230 2.150 2.180 367,096 +0.01(+0.23%)
Feb 22, 2018 2.250 2.280 2.120 2.175 741,200 +0.01(+0.69%)
Feb 21, 2018 2.180 2.200 2.140 2.160 302,983 +0.00(+0.00%)
Feb 20, 2018 2.250 2.280 2.140 2.160 653,992 -0.05(-2.22%)
Feb 16, 2018 2.209 2.209 2.209 0 +0.01(+0.40%)
Feb 15, 2018 2.320 2.321 2.161 2.200 810,588 -0.09(-3.93%)
Feb 14, 2018 2.100 2.349 2.100 2.290 1,842,192 +0.18(+8.53%)
Feb 13, 2018 2.060 2.139 2.000 2.110 505,503 +0.00(+0.00%)
Feb 12, 2018 2.320 2.320 2.030 2.110 809,225 -0.06(-2.76%)
Feb 09, 2018 2.520 2.530 2.050 2.170 2,133,904 -0.38(-14.90%)
Feb 08, 2018 2.980 2.310 2.550 11,265,797 +0.55(+27.50%)
Feb 07, 2018 2.190 2.250 1.940 2.000 1,539,804 -0.10(-4.76%)
Feb 06, 2018 1.750 2.160 1.720 2.100 1,642,495 +0.25(+13.57%)
Feb 05, 2018 2.000 2.000 1.800 1.849 846,107 -0.19(-9.36%)
Feb 02, 2018 2.190 2.190 2.000 2.040 751,208 -0.15(-6.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.