Nxt-ID Stock Price History, NXTD Historical Prices

Add to My Stocks
$1.37 $0.08 (6.2%) NXTD stock closing price Sep 18, 2018 (Closing)

View and download Nxt-ID stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Nxt-ID P/E ratio, and PS ratio. The Nxt-ID stock price history chart shows that the stock price was at a high of $45.6 on May 28, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 1.32 1.41 1.32 1.37 314,632 - 1.75
2018-09-17 1.52 1.59 1.25 1.29 679,600 - 1.65
2018-09-12 1.56 1.62 1.56 1.58 168,205 - 2.02
2018-09-10 1.59 1.59 1.55 1.55 89,979 - 1.98
2018-09-06 1.62 1.63 1.6 1.6 119,494 - 2.05
2018-09-05 1.68 1.69 1.6 1.61 198,579 - 2.06
2018-09-04 1.7 1.77 1.7 1.7 174,155 - 2.18
2018-08-30 1.78 1.78 1.69 1.71 234,583 - 2.19
2018-08-29 1.69 1.8 1.65 1.78 645,547 - 2.28
2018-08-28 1.63 1.74 1.62 1.67 956,427 - 2.14
2018-08-23 1.61 1.65 1.6 1.6 138,676 - 2.02
2018-08-22 1.66 1.73 1.57 1.63 689,322 - 2.06
2018-08-21 1.55 1.72 1.52 1.68 386,256 - 2.12
2018-08-17 1.6 1.68 1.58 1.62 74,694 - 2.04
2018-08-16 1.69 1.7 1.58 1.6 191,404 - 2.02
2018-08-14 1.59 1.65 1.55 1.57 244,891 - 1.75
2018-08-13 1.63 1.69 1.58 1.69 165,077 - 1.89
2018-08-09 1.62 1.69 1.6 1.65 237,250 - 1.84
2018-08-07 1.52 1.64 1.5 1.59 182,705 - 1.78
2018-08-06 1.54 1.58 1.51 1.51 195,910 - 1.69
2018-08-03 1.53 1.57 1.5 1.55 92,285 - 1.73
2018-08-02 1.54 1.57 1.5 1.53 161,746 - 1.71
2018-08-01 1.57 1.61 1.52 1.55 145,630 - 1.73
2018-07-31 1.62 1.64 1.57 1.57 236,086 - 1.75
2018-07-27 1.81 1.81 1.63 1.68 485,688 - 1.88
2018-07-26 1.75 1.83 1.73 1.82 348,093 - 2.03
2018-07-25 1.87 1.9 1.7 1.75 481,103 - 1.95
2018-07-24 1.83 2.04 1.78 1.89 2,440,661 - 2.11
2018-07-23 1.87 1.87 1.75 1.76 365,275 - 1.97
2018-07-20 1.8 1.82 1.73 1.78 428,360 - 1.99
2018-07-18 1.58 1.94 1.58 1.82 2,193,287 - 2.03
2018-07-17 1.37 1.75 1.37 1.58 1,432,830 - 1.76
2018-07-12 1.54 1.59 1.54 1.57 67,784 - 1.75
2018-07-11 1.6 1.61 1.5 1.52 233,793 - 1.7
2018-07-10 1.63 1.68 1.59 1.6 135,287 - 1.79
2018-07-09 1.67 1.7 1.63 1.64 93,215 - 1.83
2018-07-06 1.67 1.72 1.67 1.67 51,644 - 1.87
2018-07-05 1.71 1.71 1.67 1.68 131,562 - 1.88
2018-07-03 1.7 1.8 1.7 1.73 147,246 - 1.93
2018-07-02 1.7 1.72 1.67 1.7 36,748 - 1.9
2018-06-29 1.69 1.73 1.64 1.72 196,391 - 1.92
2018-06-28 1.69 1.71 1.65 1.67 102,073 - 1.87
2018-06-27 1.71 1.72 1.65 1.67 117,631 - 1.87
2018-06-26 1.73 1.74 1.7 1.71 58,566 - 1.91
2018-06-25 1.73 1.73 1.69 1.7 141,974 - 1.9
2018-06-22 1.7 1.76 1.69 1.76 148,391 - 1.97
2018-06-21 1.74 1.76 1.68 1.71 166,033 - 1.91
2018-06-20 1.6 1.79 1.6 1.72 501,167 - 1.92
2018-06-19 1.65 1.65 1.6 1.63 119,000 - 1.82
2018-06-18 1.63 1.68 1.61 1.66 96,301 - 1.85
2018-06-15 1.64 1.68 1.6 1.63 130,961 - 1.82
2018-06-14 1.69 1.72 1.56 1.64 322,876 - 1.83
2018-06-13 1.72 1.75 1.65 1.69 288,500 - 1.89
2018-06-12 1.6 1.74 1.6 1.72 236,664 - 1.92
2018-06-11 1.66 1.73 1.52 1.61 634,986 - 1.8
2018-06-08 1.81 1.81 1.65 1.69 623,991 - 1.89
2018-06-07 1.85 1.86 1.8 1.8 284,823 - 2.01
2018-06-06 1.85 1.87 1.85 1.85 206,386 - 2.07
2018-06-05 1.86 1.89 1.85 1.86 160,735 - 2.08
2018-06-04 1.89 1.89 1.86 1.86 126,458 - 2.08
2018-06-01 1.86 1.9 1.86 1.89 116,534 - 2.11
2018-05-31 1.96 1.96 1.86 1.86 218,279 - 2.08
2018-05-30 1.9 1.9 1.87 1.87 168,038 - 2.09
2018-05-29 1.9 1.92 1.88 1.89 179,228 - 2.11
2018-05-28 0 0 0 1.9 0 - -
2018-05-25 1.9 1.93 1.88 1.9 144,813 - 2.12
2018-05-24 1.92 1.93 1.89 1.9 142,719 - 2.12
2018-05-23 1.93 1.96 1.9 1.91 377,505 - 2.13
2018-05-22 1.91 1.94 1.9 1.9 178,654 - 2.12
2018-05-21 1.98 1.98 1.91 1.94 217,998 - 2.17
2018-05-18 1.95 2.01 1.93 1.96 361,868 - 2.19
2018-05-17 1.93 1.98 1.9 1.96 324,205 - 2.19
2018-05-16 2.06 2.06 1.87 1.89 576,578 - 2.11
2018-05-15 1.98 2.08 1.95 2.06 385,584 - -
2018-05-14 1.95 2.05 1.95 2.05 556,331 - -
2018-05-11 1.9 1.97 1.85 1.93 934,234 - -
2018-05-10 1.88 1.91 1.86 1.9 261,366 - -
2018-05-09 1.91 1.91 1.86 1.87 331,657 - -
2018-05-08 1.94 1.96 1.9 1.92 204,473 - -
2018-05-07 1.97 1.98 1.93 1.94 157,814 - -
2018-05-04 1.93 1.98 1.93 1.98 156,526 - 1.25
2018-05-03 1.96 1.98 1.92 1.93 287,669 - 1.22
2018-05-02 1.95 2.05 1.95 1.96 355,802 - 1.24
2018-05-01 1.96 1.98 1.92 1.96 130,976 - 1.24
2018-04-30 1.97 2.07 1.95 1.95 311,164 - 1.24
2018-04-27 1.94 2.02 1.92 1.98 431,073 - 1.25
2018-04-26 1.9 1.95 1.87 1.92 247,069 - 1.22
2018-04-25 1.93 1.95 1.87 1.89 241,045 - 1.2
2018-04-24 1.96 1.98 1.85 1.93 745,302 - 1.22
Get more Data

Nxt-ID Stock History Chart

View NXTD PE ratio, PS ratio stocks charts and compare with peers.
NXTD Chart
Note: Compare Nxt-ID stock price history with the index and industry peers.

Nxt-ID Stock Price History: Past 5 years

Max Stock Price45.6May 28,2014
Min Stock Price1.1Nov 21,2017
Avg Stock Price10.87

Nxt-ID Historical PS ratio: Past 5 years

Max PS Ratio338.94Sep 12,2016
Min PS Ratio0.63Nov 13,2017
Avg PS Ratio9.71

NXTD Industry Peers

Company Price Change (%)
Kallo (KALO)0.040 (0%)
Xpresspa Group (FH)N/AN/A (N/A)
Alarm.com Holdings (ALRM)55.841.02 (1.86%)
My Size Inc (MYSZ)1.020.13 (11.3%)
Adobe Systems (ADBE)270.792.54 (0.95%)
Lexmark (LXK)40.490.01 (0.02%)
Science Applications (SAIC)77.760.24 (0.31%)

Nxt-ID share price history helps an investor analyze a company's history and do Nxt-ID stock analysis . The price movement is easily depicted in the Nxt-ID stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $1.37 and 314,632 shares of NXTD were traded on Sep 18, 2018. The average P/S ratio was 9.71 as can be seen from Nxt-ID stock history.