Nxt-ID, Inc.
NXTDNASDAQIndustrials
$2.42
$-0.13(-5.10%)
Market Cap$57751848
P/E Ratio—
52W High$2.585
52W Low$2.38
Nxt-ID, Inc. (NXTD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
nxtd · EOD price history · split-adj. · FMP · as of Mar 1, 2022
5-Year High5Y
$5.60
Nov 2, 2021
-56.8% from here
5-Year Low5Y
$0.3330
Oct 13, 2021
+626.7% from low
IPO Priceadj.
—
Aug 2, 2013
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$0.9039
Jun 9, 2021
+167.7% in 5Y
10 Years Ago
$3.46
Jun 9, 2016
-30.1% in 10Y
Historical Price Data · NXTD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 1, 2022 | $2.56 | $2.59 | $2.37 | $2.42 | $2.42 | 250K | -5.47% |
| Feb 28, 2022 | $2.57 | $2.69 | $2.52 | $2.55 | $2.55 | 343K | -0.78% |
| Feb 25, 2022 | $2.69 | $2.70 | $2.53 | $2.56 | $2.56 | 533K | -4.83% |
| Feb 24, 2022 | $2.17 | $2.80 | $2.10 | $2.73 | $2.73 | 1.1M | +25.81% |
| Feb 23, 2022 | $2.52 | $2.60 | $2.36 | $2.39 | $2.39 | 175K | -5.16% |
| Feb 22, 2022 | $2.55 | $2.61 | $2.48 | $2.51 | $2.51 | 277K | -1.57% |
| Feb 18, 2022 | $2.70 | $2.72 | $2.55 | $2.59 | $2.59 | 160K | -4.07% |
| Feb 17, 2022 | $2.80 | $2.82 | $2.69 | $2.74 | $2.74 | 240K | -2.14% |
| Feb 16, 2022 | $2.80 | $2.89 | $2.69 | $2.81 | $2.81 | 243K | +0.36% |
| Feb 15, 2022 | $2.70 | $2.82 | $2.68 | $2.80 | $2.80 | 175K | +3.70% |
| Feb 14, 2022 | $2.72 | $2.85 | $2.63 | $2.65 | $2.65 | 218K | -2.57% |
| Feb 11, 2022 | $2.92 | $2.96 | $2.70 | $2.72 | $2.72 | 412K | -6.96% |
| Feb 10, 2022 | $2.90 | $3.17 | $2.88 | $2.90 | $2.90 | 455K | +0.00% |
| Feb 9, 2022 | $2.93 | $3.08 | $2.90 | $3.00 | $3.00 | 588K | +2.39% |
| Feb 8, 2022 | $3.01 | $3.12 | $2.82 | $2.95 | $2.95 | 797K | -1.99% |
| Feb 7, 2022 | $3.00 | $3.19 | $2.97 | $3.05 | $3.05 | 625K | +1.67% |
| Feb 4, 2022 | $2.76 | $3.09 | $2.74 | $2.94 | $2.94 | 1.7M | +6.52% |
| Feb 3, 2022 | $2.71 | $2.88 | $2.71 | $2.72 | $2.72 | 220K | +0.37% |
| Feb 2, 2022 | $3.00 | $3.00 | $2.71 | $2.85 | $2.85 | 664K | -5.00% |
| Feb 1, 2022 | $2.82 | $2.99 | $2.74 | $2.97 | $2.97 | 707K | +5.32% |
Showing 1–20 of 183 records
Annual Stock Price Performance · NXTD
Jan 1 → Dec 31 · 2 years2022-20.4%$3.04 → $2.42
-20.4%
2021+238.6%$0.90 → $3.06
+238.6%
Best Year2021 · +238.6%
Worst Year2022 · -20.4%
Positive Years1 / 2
Avg Annual Return+109.1%
2Y Total Return+167.8%
2Y CAGR~+63.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in NXTD?
If you invested $1,000 in NXTD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$699
Total Return-30.1%
CAGR~-3.5% / yr
Profit$-301
Based on Jun 9, 2016 · $3.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Nxt-ID, Inc. (NXTD) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $2.42. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NXTD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NXTD historical stock pricesFMP EOD datasplit-adjusted OHLCV