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 (%)
May 31, 2017 1.650 1.650 1.580 1.580 55,058 -0.03(-1.86%)
May 30, 2017 1.680 1.700 1.560 1.610 150,464 -0.07(-4.17%)
May 26, 2017 1.720 1.720 1.660 1.680 55,801 -0.04(-2.33%)
May 25, 2017 1.800 1.800 1.660 1.720 171,294 -0.01(-0.58%)
May 24, 2017 1.800 1.820 1.700 1.730 160,030 +0.01(+0.58%)
May 23, 2017 1.750 1.830 1.700 1.720 311,946 +0.01(+0.58%)
May 22, 2017 1.690 1.900 1.650 1.710 216,787 +0.02(+1.18%)
May 19, 2017 1.680 1.690 1.650 1.690 22,999 +0.01(+0.60%)
May 18, 2017 1.700 1.700 1.650 1.680 25,561 -0.02(-1.18%)
May 17, 2017 1.820 1.820 1.650 1.700 135,507 -0.05(-2.71%)
May 16, 2017 1.780 1.780 1.710 1.747 132,179 -0.02(-1.28%)
May 15, 2017 1.830 1.830 1.730 1.770 138,502 +0.04(+2.31%)
May 12, 2017 1.800 1.800 1.720 1.730 48,705 +0.01(+0.58%)
May 11, 2017 1.850 1.850 1.710 1.720 82,881 -0.03(-1.71%)
May 10, 2017 1.760 1.790 1.720 1.750 85,122 -0.03(-1.69%)
May 09, 2017 1.760 1.780 1.720 1.780 64,191 +0.01(+0.56%)
May 08, 2017 1.810 1.810 1.701 1.770 77,727 -0.02(-1.12%)
May 05, 2017 1.820 1.820 1.760 1.790 67,895 -0.01(-0.56%)
May 04, 2017 1.840 1.840 1.750 1.800 77,479 +0.00(+0.00%)
May 03, 2017 1.950 1.950 1.680 1.800 265,392 +0.01(+0.56%)
May 02, 2017 2.090 2.200 1.760 1.790 1,637,763 +0.09(+5.29%)
May 01, 2017 1.640 1.750 1.600 1.700 95,804 +0.07(+4.29%)
Apr 28, 2017 1.690 1.720 1.600 1.630 102,249 -0.05(-2.98%)
Apr 27, 2017 1.690 1.690 1.650 1.680 64,383 -0.02(-1.00%)
Apr 26, 2017 1.700 1.700 1.632 1.697 66,590 +0.03(+1.62%)
Apr 25, 2017 1.730 1.730 1.660 1.670 50,007 -0.01(-0.60%)
Apr 24, 2017 1.730 1.730 1.670 1.680 33,425 +0.03(+1.71%)
Apr 21, 2017 1.700 1.729 1.630 1.652 78,699 -0.02(-1.10%)
Apr 20, 2017 1.750 1.750 1.580 1.670 198,959 +0.09(+5.70%)
Apr 19, 2017 1.550 1.650 1.490 1.580 103,080 +0.02(+1.28%)
Apr 18, 2017 1.580 1.580 1.550 1.560 67,022 -0.06(-3.70%)
Apr 17, 2017 1.600 1.650 1.440 1.620 235,370 +0.02(+1.25%)
Apr 13, 2017 1.620 1.734 1.510 1.600 103,071 -0.04(-2.44%)
Apr 12, 2017 1.680 1.880 1.600 1.640 392,374 -0.04(-2.38%)
Apr 11, 2017 1.770 1.770 1.700 1.680 66,201 -0.01(-0.59%)
Apr 10, 2017 1.760 1.796 1.600 1.690 166,427 -0.03(-1.74%)
Apr 07, 2017 2.350 2.600 1.620 1.720 1,740,699 -0.37(-17.74%)
Apr 06, 2017 2.100 2.240 2.050 2.091 315,999 +0.03(+1.50%)
Apr 05, 2017 1.820 2.080 1.820 2.060 378,084 +0.23(+12.57%)
Apr 04, 2017 1.940 1.940 1.710 1.830 88,039 -0.02(-1.08%)
Apr 03, 2017 1.870 1.880 1.797 1.850 45,956 +0.00(+0.00%)
Mar 31, 2017 1.960 1.960 1.810 1.850 98,205 -0.02(-1.07%)
Mar 30, 2017 1.890 1.950 1.811 1.870 74,667 +0.00(+0.00%)
Mar 29, 2017 1.860 1.990 1.820 1.870 94,856 -0.03(-1.58%)
Mar 28, 2017 2.050 2.100 1.770 1.900 171,326 -0.04(-2.07%)
Mar 27, 2017 1.850 2.150 1.740 1.940 549,040 +0.22(+12.80%)
Mar 24, 2017 1.660 1.740 1.660 1.720 36,773 +0.05(+2.99%)
Mar 23, 2017 1.750 1.750 1.670 1.670 32,067 -0.08(-4.57%)
Mar 22, 2017 1.790 1.798 1.720 1.750 27,054 -0.05(-2.78%)
Mar 21, 2017 1.850 1.850 1.740 1.800 32,181 -0.05(-2.70%)
Mar 20, 2017 1.910 1.930 1.850 1.850 22,974 -0.04(-2.12%)
Mar 17, 2017 1.780 1.890 1.780 1.890 25,889 +0.11(+6.18%)
Mar 16, 2017 1.740 1.809 1.730 1.780 23,341 +0.05(+3.19%)
Mar 15, 2017 1.880 1.944 1.700 1.725 69,410 -0.13(-7.25%)
Mar 14, 2017 1.900 1.906 1.840 1.860 53,190 -0.05(-2.63%)
Mar 13, 2017 2.020 2.030 1.886 1.910 34,432 -0.09(-4.50%)
Mar 10, 2017 2.030 2.077 2.000 2.000 71,108 +0.00(+0.00%)
Mar 09, 2017 2.000 2.090 2.000 2.000 25,574 +0.03(+1.52%)
Mar 08, 2017 2.000 2.005 1.970 1.970 23,877 -0.01(-0.42%)
Mar 07, 2017 1.990 2.050 1.970 1.978 61,000 -0.02(-1.08%)
Mar 06, 2017 1.900 2.150 1.900 2.000 291,282 +0.17(+9.29%)
Mar 03, 2017 1.880 2.028 1.810 1.830 83,108 -0.03(-1.36%)
Mar 02, 2017 2.120 2.128 1.840 1.855 144,254 -0.29(-13.71%)
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.