Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.0994 -0.0063 (-5.96%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.490 4.610 4.360 4.540 348,500 +0.13(+3.06%)
Jan 28, 2021 4.400 4.405 4.100 4.405 320,250 +0.06(+1.26%)
Jan 27, 2021 4.240 4.510 4.150 4.350 402,542 +0.11(+2.59%)
Jan 26, 2021 4.000 4.240 3.940 4.240 411,876 +0.30(+7.61%)
Jan 25, 2021 4.000 4.110 3.900 3.940 443,026 +0.01(+0.25%)
Jan 22, 2021 3.960 4.040 3.700 3.930 875,600 -0.11(-2.72%)
Jan 21, 2021 4.280 4.280 4.000 4.040 327,070 -0.09(-2.18%)
Jan 20, 2021 4.210 4.410 4.100 4.130 273,700 -0.03(-0.72%)
Jan 19, 2021 4.466 4.472 4.100 4.160 514,902 -0.16(-3.67%)
Jan 15, 2021 4.490 4.500 4.291 4.319 316,500 -0.14(-3.17%)
Jan 14, 2021 4.600 4.639 4.400 4.460 311,052 -0.11(-2.40%)
Jan 13, 2021 4.580 4.690 4.360 4.570 447,042 +0.02(+0.51%)
Jan 12, 2021 4.600 4.990 4.520 4.547 432,018 +0.01(+0.15%)
Jan 11, 2021 4.800 4.800 4.300 4.540 459,697 -0.26(-5.42%)
Jan 08, 2021 4.910 5.000 4.530 4.800 660,000 -0.13(-2.64%)
Jan 07, 2021 5.090 5.204 4.900 4.930 541,922 -0.18(-3.52%)
Jan 06, 2021 5.150 5.320 5.030 5.110 276,906 -0.18(-3.49%)
Jan 05, 2021 5.350 5.450 5.110 5.295 281,132 -0.04(-0.84%)
Jan 04, 2021 5.290 5.450 5.200 5.340 240,603 +0.09(+1.71%)
Dec 31, 2020 5.250 5.250 5.250 226,008 +0.00(+0.00%)
Dec 30, 2020 5.210 5.320 5.200 5.250 226,008 +0.04(+0.77%)
Dec 29, 2020 5.190 5.320 5.180 5.210 300,250 +0.11(+2.16%)
Dec 28, 2020 5.100 5.260 5.050 5.100 204,618 +0.01(+0.11%)
Dec 24, 2020 5.030 5.154 4.997 5.094 130,100 +0.02(+0.48%)
Dec 23, 2020 5.200 5.500 5.010 5.070 303,082 -0.07(-1.36%)
Dec 22, 2020 5.090 5.150 4.960 5.140 286,976 +0.17(+3.50%)
Dec 21, 2020 5.000 5.190 4.941 4.966 492,132 -0.04(-0.88%)
Dec 18, 2020 5.114 5.140 4.990 5.010 208,400 -0.06(-1.28%)
Dec 17, 2020 5.200 5.250 5.020 5.075 200,699 -0.11(-2.21%)
Dec 16, 2020 5.280 5.315 5.100 5.190 144,455 -0.10(-1.83%)
Dec 15, 2020 5.200 5.800 4.950 5.287 405,186 +0.31(+6.31%)
Dec 14, 2020 5.300 5.300 4.940 4.973 202,119 +0.00(+0.05%)
Dec 11, 2020 5.100 5.310 4.970 4.970 340,600 -0.14(-2.65%)
Dec 10, 2020 5.042 5.420 5.042 5.105 188,496 +0.09(+1.70%)
Dec 09, 2020 5.179 5.470 5.000 5.020 327,773 -0.12(-2.33%)
Dec 08, 2020 5.250 5.300 5.010 5.140 322,912 -0.17(-3.11%)
Dec 07, 2020 5.810 5.830 5.270 5.305 382,300 -0.45(-7.74%)
Dec 04, 2020 5.730 6.000 5.610 5.750 454,700 +0.15(+2.68%)
Dec 03, 2020 5.118 5.660 4.980 5.600 444,669 +0.60(+12.00%)
Dec 02, 2020 4.840 5.040 4.770 5.000 309,866 +0.20(+4.17%)
Dec 01, 2020 4.970 5.204 4.760 4.800 415,257 -0.07(-1.44%)
Nov 30, 2020 5.081 5.420 4.691 4.870 687,351 -0.23(-4.51%)
Nov 27, 2020 5.040 5.150 5.030 5.100 163,000 -0.05(-0.94%)
Nov 25, 2020 5.000 5.340 5.000 5.149 285,100 -0.06(-1.18%)
Nov 24, 2020 5.500 5.510 5.000 5.210 537,464 -0.25(-4.58%)
Nov 23, 2020 5.630 5.808 5.410 5.460 312,523 -0.18(-3.13%)
Nov 20, 2020 5.480 5.860 5.480 5.636 258,300 -0.02(-0.42%)
Nov 19, 2020 5.650 5.850 5.570 5.660 289,096 +0.01(+0.18%)
Nov 18, 2020 5.550 5.750 5.500 5.650 237,187 +0.10(+1.89%)
Nov 17, 2020 5.470 5.580 5.195 5.545 243,632 +0.05(+0.91%)
Nov 16, 2020 5.820 5.820 5.350 5.495 335,985 -0.30(-5.26%)
Nov 13, 2020 6.130 6.140 5.650 5.800 385,700 -0.34(-5.51%)
Nov 12, 2020 6.280 6.328 5.350 6.138 368,483 +0.23(+3.86%)
Nov 11, 2020 5.340 5.940 5.080 5.910 402,691 +0.58(+10.87%)
Nov 10, 2020 5.500 5.770 5.232 5.331 487,709 -0.14(-2.54%)
Nov 09, 2020 6.186 6.520 4.500 5.470 990,901 -0.68(-11.06%)
Nov 06, 2020 6.355 6.500 6.080 6.150 219,900 -0.07(-1.13%)
Nov 05, 2020 5.962 6.354 5.881 6.220 274,054 +0.40(+6.87%)
Nov 04, 2020 5.810 5.970 5.650 5.820 163,033 +0.07(+1.22%)
Nov 03, 2020 5.670 5.890 5.625 5.750 186,986 +0.26(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.