Nxt-ID Inc (NXTD) Historical Stock Data

2.42 ↑0.00 (0.00%)

As of March 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NXTD is down -0.45% a day on average. There have been 13 days where Nxt-ID Inc closed green and 17 days where NXTD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-01	2.56	2.42	↓$0.14 (-5.47%)	2.38	2.59	249.54K
2022-02-28	2.57	2.55	↓$0.02 (-0.78%)	2.52	2.69	322.14K
2022-02-25	2.69	2.56	↓$0.13 (-4.83%)	2.53	2.70	466.97K
2022-02-24	2.17	2.73	↑$0.56 (25.81%)	2.10	2.80	1.07M
2022-02-23	2.52	2.39	↓$0.13 (-5.16%)	2.36	2.57	175.31K
2022-02-22	2.55	2.51	↓$0.04 (-1.57%)	2.48	2.61	276.72K
2022-02-18	2.70	2.59	↓$0.11 (-4.07%)	2.56	2.72	158.36K
2022-02-17	2.80	2.74	↓$0.06 (-2.14%)	2.69	2.82	240.27K
2022-02-16	2.80	2.81	↑$0.01 (0.36%)	2.69	2.89	241.77K
2022-02-15	2.70	2.80	↑$0.10 (3.70%)	2.68	2.82	163.79K
2022-02-14	2.72	2.65	↓$0.07 (-2.57%)	2.63	2.85	216.53K
2022-02-11	2.92	2.72	↓$0.20 (-6.96%)	2.70	2.96	409.92K
2022-02-10	2.90	2.90	↑$0.00 (0.00%)	2.88	3.17	453.40K
2022-02-09	2.93	3.00	↑$0.07 (2.39%)	2.90	3.08	585.63K
2022-02-08	3.01	2.95	↓$0.06 (-1.99%)	2.82	3.12	794.80K
2022-02-04	2.76	2.94	↑$0.18 (6.52%)	2.74	3.09	1.68M
2022-02-03	2.71	2.72	↑$0.01 (0.37%)	2.71	2.88	220.03K
2022-02-02	3.00	2.85	↓$0.15 (-5.00%)	2.71	3.00	658.72K
2022-02-01	2.82	2.97	↑$0.15 (5.32%)	2.74	2.99	705.28K
2022-01-31	2.60	2.77	↑$0.17 (6.54%)	2.58	2.77	385.37K
2022-01-28	2.53	2.59	↑$0.06 (2.37%)	2.40	2.59	394.22K
2022-01-27	2.79	2.54	↓$0.25 (-8.96%)	2.51	2.86	634.77K
2022-01-26	2.98	2.77	↓$0.21 (-7.05%)	2.73	3.06	762.33K
2022-01-25	2.80	2.88	↑$0.09 (3.04%)	2.79	3.04	1.82M
2022-01-24	2.76	2.83	↑$0.07 (2.54%)	2.63	2.92	1.38M
2022-01-21	3.15	3.03	↓$0.12 (-3.81%)	2.87	3.21	0.92M
2022-01-20	3.29	3.16	↓$0.13 (-3.95%)	3.12	3.60	1.40M
2022-01-19	3.28	3.21	↓$0.07 (-2.13%)	3.15	3.37	653.56K
2022-01-18	3.15	3.31	↑$0.16 (5.08%)	3.10	3.39	667.75K
2022-01-14	3.69	3.28	↓$0.41 (-11.11%)	3.08	3.69	1.98M