Skip to main content
You have permission to edit this article.
Edit

Nextech AR Solutions Corp (OP: NEXCF )

0.6910 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.582 5.735 5.300 5.370 249,300 +0.03(+0.56%)
Oct 29, 2020 5.230 5.750 5.230 5.340 228,321 -0.17(-3.03%)
Oct 28, 2020 5.490 5.790 5.450 5.507 222,948 -0.45(-7.60%)
Oct 27, 2020 6.150 6.273 5.790 5.960 200,469 -0.31(-4.94%)
Oct 26, 2020 6.200 6.270 5.430 6.270 823,512 -0.01(-0.08%)
Oct 23, 2020 6.640 6.920 6.196 6.275 228,200 -0.36(-5.50%)
Oct 22, 2020 6.670 6.730 6.199 6.640 531,891 +0.10(+1.60%)
Oct 21, 2020 6.480 6.654 6.404 6.536 239,219 +0.12(+1.80%)
Oct 20, 2020 6.540 6.570 6.400 6.420 242,746 +0.00(+0.00%)
Oct 19, 2020 6.500 6.723 6.400 6.420 299,334 +0.02(+0.31%)
Oct 16, 2020 6.210 6.450 6.200 6.400 345,800 +0.25(+4.07%)
Oct 15, 2020 6.190 6.316 5.720 6.150 424,204 -0.18(-2.86%)
Oct 14, 2020 6.230 6.970 6.120 6.331 1,152,407 +0.20(+3.28%)
Oct 13, 2020 5.240 6.270 5.000 6.130 944,472 +0.92(+17.67%)
Oct 12, 2020 5.040 5.240 4.960 5.210 713,787 +0.31(+6.32%)
Oct 09, 2020 4.400 4.900 4.326 4.900 497,300 +0.57(+13.29%)
Oct 08, 2020 4.370 4.390 4.200 4.325 140,554 -0.00(-0.05%)
Oct 07, 2020 4.360 4.362 4.300 4.327 141,597 +0.07(+1.64%)
Oct 06, 2020 4.360 4.360 4.250 4.258 162,623 -0.10(-2.33%)
Oct 05, 2020 4.410 4.450 4.292 4.359 112,339 -0.00(-0.10%)
Oct 02, 2020 4.270 4.370 4.230 4.363 172,200 +0.01(+0.30%)
Oct 01, 2020 4.370 4.493 4.300 4.350 243,026 +0.05(+1.16%)
Sep 30, 2020 4.210 4.618 4.176 4.300 201,056 +0.11(+2.74%)
Sep 29, 2020 4.080 4.310 4.000 4.185 183,663 +0.18(+4.46%)
Sep 28, 2020 4.130 4.144 3.971 4.006 162,579 -0.05(-1.32%)
Sep 25, 2020 4.140 4.150 4.020 4.060 151,300 -0.04(-0.98%)
Sep 24, 2020 4.227 4.270 3.950 4.100 199,455 -0.10(-2.38%)
Sep 23, 2020 4.210 4.430 4.080 4.200 323,181 -0.01(-0.22%)
Sep 22, 2020 4.420 4.430 4.168 4.209 187,128 -0.17(-3.81%)
Sep 21, 2020 4.450 4.610 4.240 4.376 232,637 -0.20(-4.46%)
Sep 18, 2020 4.360 4.700 4.300 4.580 343,000 +0.24(+5.48%)
Sep 17, 2020 4.250 4.360 4.100 4.342 248,774 +0.09(+2.17%)
Sep 16, 2020 4.210 4.330 4.115 4.250 213,201 +0.09(+2.26%)
Sep 15, 2020 4.110 4.180 4.043 4.156 173,260 +0.11(+2.62%)
Sep 14, 2020 4.310 4.310 3.843 4.050 200,806 +0.00(+0.00%)
Sep 11, 2020 4.210 4.414 3.912 4.050 448,800 +0.15(+3.85%)
Sep 10, 2020 4.122 4.230 3.850 3.900 179,173 -0.19(-4.65%)
Sep 09, 2020 3.865 4.110 3.750 4.090 274,153 +0.48(+13.42%)
Sep 08, 2020 3.870 3.968 3.600 3.606 281,227 -0.39(-9.85%)
Sep 04, 2020 3.995 4.070 3.250 4.000 556,200 +0.08(+2.04%)
Sep 03, 2020 4.000 4.030 3.829 3.920 402,776 -0.11(-2.73%)
Sep 02, 2020 4.570 4.570 3.899 4.030 497,740 -0.31(-7.14%)
Sep 01, 2020 4.260 4.450 4.090 4.340 319,274 +0.09(+2.12%)
Aug 31, 2020 4.630 4.630 4.250 4.250 351,975 -0.20(-4.49%)
Aug 28, 2020 4.585 4.620 4.410 4.450 181,300 -0.18(-3.86%)
Aug 27, 2020 4.990 4.990 4.450 4.628 301,024 -0.22(-4.57%)
Aug 26, 2020 4.960 4.960 4.591 4.850 424,125 -0.03(-0.63%)
Aug 25, 2020 4.490 4.900 4.420 4.881 260,378 +0.43(+9.54%)
Aug 24, 2020 4.600 4.639 4.410 4.456 115,354 -0.10(-2.18%)
Aug 21, 2020 4.730 4.750 4.530 4.555 207,300 -0.18(-3.81%)
Aug 20, 2020 4.510 4.788 4.400 4.736 221,842 +0.19(+4.08%)
Aug 19, 2020 4.800 4.800 4.130 4.550 434,149 -0.29(-5.99%)
Aug 18, 2020 4.860 4.980 4.800 4.840 351,731 +0.06(+1.26%)
Aug 17, 2020 4.630 4.820 4.550 4.780 308,566 +0.31(+6.94%)
Aug 14, 2020 4.520 4.680 4.410 4.470 249,700 +0.06(+1.44%)
Aug 13, 2020 4.200 4.740 4.200 4.407 313,952 +0.26(+6.18%)
Aug 12, 2020 4.010 4.150 3.920 4.150 175,354 +0.25(+6.41%)
Aug 11, 2020 3.876 4.271 3.680 3.900 361,777 +0.05(+1.30%)
Aug 10, 2020 4.280 4.310 3.597 3.850 602,100 -0.42(-9.84%)
Aug 07, 2020 4.490 4.500 4.130 4.270 324,500 -0.22(-4.90%)
Aug 06, 2020 4.560 4.610 4.296 4.490 218,071 -0.06(-1.32%)
Aug 05, 2020 4.600 4.790 4.405 4.550 217,681 -0.03(-0.65%)
Aug 04, 2020 4.500 4.780 4.420 4.580 259,154 +0.12(+2.69%)
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.