NXTD

Nxt-Id Inc

$0.74 0.01 (1.56%)
12:32 EDT NXTD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -1.16
Market Cap:       18.15M
EPS:       -0.64
Volume:       52,682
Day's Range:       0.72 - 0.76
52wk Range:       0.53 - 2.04
Previous Close:       0.75
Historical Data for NXTD
Date Open High Low Volume Close Change %
05/23/19 0.77 0.80 0.72 67,210 0.75 -0.02   -2.61%
05/22/19 0.79 0.83 0.76 64,834 0.77 -0.02   -2.55%
05/21/19 0.80 0.85 0.76 262,312 0.79 0.04   5.33%
05/20/19 0.74 0.78 0.73 91,777 0.75 -0.01   -1.32%
05/17/19 0.78 0.82 0.72 226,400 0.76 -0.06   -7.34%
05/16/19 0.81 0.83 0.78 149,367 0.82 -0.01   -1.20%
05/15/19 0.80 0.85 0.75 253,242 0.83 0.02   2.47%
05/14/19 0.86 0.86 0.80 380,272 0.81 -0.05   -5.81%
05/13/19 0.85 0.90 0.81 946,991 0.86 0.03   3.60%
05/10/19 0.85 0.87 0.80 196,300 0.83 -0.01   -1.19%
05/09/19 0.83 0.85 0.80 112,835 0.84 0.01   1.20%
05/08/19 0.78 0.85 0.78 123,907 0.83 0.04   5.06%
05/07/19 0.80 0.85 0.78 256,393 0.79 -0.02   -2.48%
05/06/19 0.79 0.82 0.77 71,088 0.81 0.01   1.26%
05/03/19 0.79 0.80 0.74 107,200 0.80 0.05   6.66%
05/02/19 0.79 0.81 0.71 350,821 0.75 -0.06   -7.42%
05/01/19 0.87 0.87 0.79 228,503 0.81 -0.05   -5.81%
04/30/19 0.88 0.89 0.85 159,712 0.86 0.01   1.17%
04/29/19 0.86 0.88 0.82 79,749 0.85 0.03   3.64%
04/26/19 0.94 0.94 0.82 242,900 0.82 -0.12   -12.79%
04/25/19 0.95 0.95 0.90 40,687 0.94 0.01   1.08%
04/24/19 0.93 0.95 0.88 256,327 0.93 -0.01   -1.06%
04/23/19 0.95 0.95 0.90 164,123 0.94 0.00   0.00%
04/22/19 0.91 0.94 0.90 87,807 0.94 0.01   1.08%
04/18/19 0.95 0.95 0.90 61,300 0.93 -0.01   -1.06%
04/17/19 0.96 0.98 0.93 53,593 0.94 -0.02   -2.08%
04/16/19 0.94 0.97 0.94 121,483 0.96 0.01   1.05%
04/15/19 0.94 0.95 0.94 80,749 0.95 0.00   0.00%
04/12/19 0.98 0.98 0.94 90,500 0.95 -0.02   -2.06%
04/11/19 1.00 1.00 0.96 181,561 0.97 -0.03   -3.00%
04/10/19 0.92 1.02 0.92 411,136 1.00 0.03   3.10%
04/09/19 0.99 1.02 0.86 206,521 0.97 -0.01   -1.02%
04/08/19 0.98 1.00 0.96 279,939 0.98 0.01   1.03%
04/05/19 1.06 1.06 0.97 447,000 0.97 -0.10   -9.35%
04/04/19 1.04 1.10 1.04 309,531 1.07 0.02   1.90%
04/03/19 1.11 1.15 0.99 1,638,735 1.05 -0.02   -1.87%
04/02/19 0.92 1.24 0.90 3,554,474 1.07 0.18   20.25%
04/01/19 0.88 0.90 0.86 225,540 0.89 0.04   4.71%
03/29/19 0.86 0.89 0.78 247,800 0.85 -0.05   -5.56%
03/28/19 0.90 0.92 0.88 105,381 0.90 0.00   0.00%
03/27/19 0.91 0.91 0.88 122,520 0.90 -0.01   -1.10%
03/26/19 0.92 0.93 0.87 161,490 0.91 -0.01   -1.09%
03/25/19 0.95 0.96 0.90 222,871 0.92 -0.04   -4.18%
03/22/19 0.98 1.00 0.95 72,900 0.96 -0.01   -1.03%
03/21/19 0.99 1.01 0.97 117,091 0.97 -0.02   -2.02%
03/20/19 1.03 1.04 0.99 95,273 0.99 -0.05   -4.81%
03/19/19 1.03 1.05 1.00 85,945 1.04 0.05   5.05%
03/18/19 0.92 1.06 0.92 289,649 0.99 0.04   4.21%
03/15/19 1.00 1.00 0.92 94,500 0.95 -0.01   -1.04%
03/14/19 0.97 1.01 0.92 165,109 0.96 0.04   4.35%
03/13/19 0.91 0.97 0.91 124,658 0.92 0.01   1.10%
03/12/19 1.01 1.02 0.91 299,842 0.91 -0.12   -11.65%
03/11/19 1.02 1.05 1.01 118,933 1.03 0.01   0.98%
03/08/19 1.03 1.05 1.02 43,500 1.02 -0.02   -1.92%
03/07/19 1.02 1.05 1.02 61,906 1.04 0.02   1.96%
03/06/19 1.05 1.08 1.00 88,331 1.02 -0.03   -2.86%
03/05/19 1.04 1.06 1.01 109,888 1.05 0.02   1.94%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!