Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 5.450 5.888 5.380 5.490 238,530 +0.12(+2.23%)
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%)
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.