Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1259 +0.0008 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.4266 0.4500 0.3972 0.4000 55,720 -0.03(-6.48%)
Feb 27, 2019 0.4500 0.4590 0.4200 0.4277 14,365 -0.01(-2.35%)
Feb 26, 2019 0.4139 0.4606 0.4132 0.4380 96,760 +0.03(+7.35%)
Feb 25, 2019 0.4075 0.4424 0.4000 0.4080 54,645 -0.00(-0.49%)
Feb 22, 2019 0.4149 0.4400 0.4071 0.4100 28,200 -0.04(-8.89%)
Feb 21, 2019 0.4649 0.4649 0.4130 0.4500 26,962 +0.02(+5.34%)
Feb 20, 2019 0.3869 0.4836 0.3869 0.4272 84,465 +0.02(+3.69%)
Feb 19, 2019 0.4670 0.4670 0.3887 0.4120 28,091 +0.00(+0.49%)
Feb 15, 2019 0.4600 0.4600 0.4036 0.4100 25,000 -0.04(-8.13%)
Feb 14, 2019 0.4428 0.4500 0.4172 0.4463 18,998 +0.01(+1.83%)
Feb 13, 2019 0.4423 0.4800 0.4001 0.4383 84,162 -0.03(-5.74%)
Feb 12, 2019 0.4650 0.4904 0.4505 0.4650 70,251 +0.02(+5.32%)
Feb 11, 2019 0.4118 0.4756 0.4086 0.4415 65,544 +0.04(+9.66%)
Feb 08, 2019 0.4501 0.4501 0.3975 0.4026 54,100 +0.01(+3.23%)
Feb 07, 2019 0.3883 0.4261 0.3717 0.3900 39,475 +0.02(+6.09%)
Feb 06, 2019 0.3814 0.3883 0.3450 0.3676 93,425 -0.01(-2.80%)
Feb 05, 2019 0.3900 0.4000 0.3710 0.3782 105,095 -0.03(-7.73%)
Feb 04, 2019 0.4100 0.4136 0.3752 0.4099 121,909 -0.01(-2.89%)
Feb 01, 2019 0.4000 0.4300 0.3953 0.4221 43,400 +0.02(+5.52%)
Jan 31, 2019 0.4260 0.4431 0.3934 0.4000 55,320 -0.03(-6.13%)
Jan 30, 2019 0.4198 0.4400 0.4000 0.4261 45,634 +0.02(+3.93%)
Jan 29, 2019 0.4658 0.4658 0.4000 0.4100 62,749 -0.02(-3.87%)
Jan 28, 2019 0.4600 0.4766 0.4000 0.4265 79,964 -0.05(-9.98%)
Jan 25, 2019 0.4667 0.5243 0.4631 0.4738 87,300 -0.04(-8.66%)
Jan 24, 2019 0.4568 0.5588 0.4568 0.5187 96,429 -0.03(-5.23%)
Jan 23, 2019 0.4895 0.5600 0.4895 0.5473 52,608 +0.04(+7.31%)
Jan 22, 2019 0.5167 0.5699 0.5100 0.5100 58,981 -0.05(-8.11%)
Jan 18, 2019 0.5506 0.6089 0.5506 0.5550 47,500 -0.04(-7.50%)
Jan 17, 2019 0.5880 0.6003 0.5585 0.6000 38,478 +0.00(+0.33%)
Jan 16, 2019 0.5600 0.6017 0.5525 0.5980 33,691 +0.03(+4.91%)
Jan 15, 2019 0.5965 0.6200 0.5600 0.5700 48,948 -0.01(-2.06%)
Jan 14, 2019 0.6121 0.7000 0.5276 0.5820 189,980 -0.12(-16.86%)
Jan 11, 2019 0.5830 0.7000 0.5779 0.7000 61,500 +0.08(+12.09%)
Jan 10, 2019 0.5985 0.6245 0.5801 0.6245 42,777 +0.02(+4.08%)
Jan 09, 2019 0.6200 0.6932 0.5900 0.6000 64,876 +0.01(+1.69%)
Jan 08, 2019 0.6186 0.6800 0.5840 0.5900 78,671 -0.03(-4.84%)
Jan 07, 2019 0.4625 0.7000 0.4000 0.6200 100,403 +0.10(+19.00%)
Jan 04, 2019 0.6100 0.7100 0.5131 0.5210 178,200 -0.13(-19.77%)
Jan 03, 2019 0.7189 0.7374 0.6000 0.6494 70,526 -0.07(-9.67%)
Jan 02, 2019 0.7940 0.7940 0.7000 0.7189 50,757 -0.00(-0.21%)
Dec 31, 2018 0.7643 1.007 0.6430 0.7204 206,000 -0.07(-9.29%)
Dec 28, 2018 0.5390 0.8000 0.5170 0.7942 431,300 +0.27(+51.88%)
Dec 27, 2018 0.4504 0.5600 0.4200 0.5229 166,687 +0.11(+26.00%)
Dec 26, 2018 0.4000 0.6000 0.4000 0.4150 49,253 -0.02(-3.49%)
Dec 24, 2018 0.4162 0.4562 0.4000 0.4300 69,100 +0.00(+0.35%)
Dec 21, 2018 0.4600 0.4739 0.4000 0.4285 43,600 -0.03(-5.84%)
Dec 20, 2018 0.4175 0.6999 0.4124 0.4551 113,424 +0.04(+9.14%)
Dec 19, 2018 0.3846 0.4500 0.3800 0.4170 76,370 +0.04(+9.74%)
Dec 18, 2018 0.4342 0.4803 0.3762 0.3800 71,722 -0.02(-5.00%)
Dec 17, 2018 0.4459 0.4900 0.4000 0.4000 56,975 -0.04(-9.71%)
Dec 14, 2018 0.4277 0.4500 0.3800 0.4430 34,800 +0.01(+3.26%)
Dec 13, 2018 0.4000 0.4500 0.3800 0.4290 67,414 +0.03(+8.66%)
Dec 12, 2018 0.3724 0.4537 0.3180 0.3948 208,726 +0.04(+12.80%)
Dec 11, 2018 0.4432 0.9400 0.3390 0.3500 183,241 -0.09(-19.54%)
Dec 10, 2018 0.4363 0.4515 0.3180 0.4350 176,243 -0.02(-3.33%)
Dec 07, 2018 0.4532 0.5450 0.3971 0.4500 164,900 -0.00(-0.60%)
Dec 06, 2018 0.3447 0.4900 0.2950 0.4527 479,979 +0.10(+29.34%)
Dec 04, 2018 0.2898 0.4600 0.2830 0.3500 320,100 +0.09(+33.08%)
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.