Nxt-ID Inc. (NXTD)
NASDAQ: NXTD
· Real-Time Price · USD
2.42
-0.13 (-5.10%)
At close: Mar 02, 2022, 6:00 AM
NXTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 1, 2022 | 2.56 | 2.59 | 2.37 | 2.42 | 2.42 | -5.10% | 249,697 |
| Feb 28, 2022 | 2.57 | 2.69 | 2.52 | 2.55 | 2.55 | -0.39% | 342,536 |
| Feb 25, 2022 | 2.69 | 2.70 | 2.53 | 2.56 | 2.56 | -6.23% | 533,248 |
| Feb 24, 2022 | 2.17 | 2.80 | 2.10 | 2.73 | 2.73 | 14.23% | 1,075,625 |
| Feb 23, 2022 | 2.52 | 2.60 | 2.36 | 2.39 | 2.39 | -4.78% | 175,402 |
| Feb 22, 2022 | 2.55 | 2.61 | 2.48 | 2.51 | 2.51 | -3.09% | 276,719 |
| Feb 18, 2022 | 2.70 | 2.72 | 2.55 | 2.59 | 2.59 | -5.47% | 159,888 |
| Feb 17, 2022 | 2.80 | 2.82 | 2.69 | 2.74 | 2.74 | -2.49% | 240,267 |
| Feb 16, 2022 | 2.80 | 2.89 | 2.69 | 2.81 | 2.81 | 0.36% | 242,975 |
| Feb 15, 2022 | 2.70 | 2.82 | 2.68 | 2.80 | 2.80 | 5.66% | 174,942 |
| Feb 14, 2022 | 2.72 | 2.85 | 2.63 | 2.65 | 2.65 | -2.57% | 218,444 |
| Feb 11, 2022 | 2.92 | 2.96 | 2.70 | 2.72 | 2.72 | -6.21% | 412,130 |
| Feb 10, 2022 | 2.90 | 3.17 | 2.88 | 2.90 | 2.90 | -3.33% | 454,758 |
| Feb 9, 2022 | 2.93 | 3.08 | 2.90 | 3.00 | 3.00 | 1.69% | 587,907 |
| Feb 8, 2022 | 3.01 | 3.12 | 2.82 | 2.95 | 2.95 | -3.28% | 796,603 |
| Feb 7, 2022 | 3.00 | 3.19 | 2.97 | 3.05 | 3.05 | 3.74% | 624,726 |
| Feb 4, 2022 | 2.76 | 3.09 | 2.74 | 2.94 | 2.94 | 8.09% | 1,697,763 |
| Feb 3, 2022 | 2.71 | 2.88 | 2.71 | 2.72 | 2.72 | -4.56% | 220,242 |
| Feb 2, 2022 | 3.00 | 3.00 | 2.71 | 2.85 | 2.85 | -4.04% | 664,393 |
| Feb 1, 2022 | 2.82 | 2.99 | 2.74 | 2.97 | 2.97 | 7.22% | 707,490 |