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, 2020 0.9194 1.189 0.8100 1.047 705,400 +0.06(+6.44%)
Feb 27, 2020 1.210 1.230 0.8944 0.9838 830,154 -0.24(-19.82%)
Feb 26, 2020 1.300 1.400 1.170 1.227 162,241 -0.13(-9.78%)
Feb 25, 2020 1.350 1.443 1.330 1.360 157,480 -0.06(-4.23%)
Feb 24, 2020 1.373 1.430 1.300 1.420 211,036 -0.05(-3.40%)
Feb 21, 2020 1.440 1.490 1.390 1.470 77,600 +0.06(+4.26%)
Feb 20, 2020 1.530 1.590 1.380 1.410 212,005 -0.07(-4.73%)
Feb 19, 2020 1.470 1.577 1.310 1.480 325,527 +0.14(+10.45%)
Feb 18, 2020 1.129 1.435 1.070 1.340 575,115 +0.25(+22.45%)
Feb 13, 2020 1.094 1.094 1.094 0 -0.27(-19.54%)
Feb 12, 2020 1.490 1.640 1.343 1.360 515,930 -0.05(-3.42%)
Feb 11, 2020 1.060 1.500 0.8800 1.408 2,293,106 +0.12(+9.04%)
Feb 10, 2020 1.400 1.460 1.000 1.291 1,696,392 -0.36(-21.73%)
Feb 07, 2020 1.754 1.790 1.600 1.650 321,300 -0.14(-7.82%)
Feb 06, 2020 1.983 2.018 1.780 1.790 223,978 -0.06(-3.24%)
Feb 05, 2020 1.880 1.945 1.760 1.850 328,930 -0.09(-4.64%)
Feb 04, 2020 2.070 2.070 1.940 1.940 168,649 -0.08(-4.14%)
Feb 03, 2020 2.310 2.310 1.994 2.024 217,421 -0.22(-9.87%)
Jan 31, 2020 2.340 2.350 2.160 2.245 174,900 -0.07(-2.95%)
Jan 30, 2020 2.290 2.417 2.150 2.314 506,497 +0.11(+5.17%)
Jan 29, 2020 2.040 2.260 2.040 2.200 181,043 +0.16(+7.58%)
Jan 28, 2020 1.840 2.120 1.720 2.045 202,716 +0.27(+15.54%)
Jan 27, 2020 1.970 2.040 1.690 1.770 314,035 -0.28(-13.66%)
Jan 24, 2020 2.085 2.170 1.930 2.050 272,300 -0.12(-5.53%)
Jan 23, 2020 2.280 2.288 2.060 2.170 281,096 -0.13(-5.65%)
Jan 22, 2020 2.310 2.540 2.230 2.300 485,676 +0.17(+7.98%)
Jan 21, 2020 2.190 2.232 1.948 2.130 292,924 +0.13(+6.50%)
Jan 17, 2020 1.975 2.040 1.893 2.000 456,800 +0.14(+7.53%)
Jan 16, 2020 1.720 1.910 1.634 1.860 342,229 +0.24(+14.95%)
Jan 15, 2020 1.430 1.618 1.430 1.618 291,197 +0.23(+16.78%)
Jan 14, 2020 1.355 1.410 1.340 1.386 107,918 +0.05(+3.40%)
Jan 13, 2020 1.409 1.409 1.330 1.340 90,199 -0.05(-3.76%)
Jan 10, 2020 1.480 1.480 1.390 1.392 84,200 -0.02(-1.26%)
Jan 09, 2020 1.478 1.500 1.400 1.410 82,432 -0.05(-3.20%)
Jan 08, 2020 1.410 1.520 1.410 1.457 215,879 +0.01(+0.46%)
Jan 07, 2020 1.330 1.470 1.250 1.450 240,107 +0.22(+17.89%)
Jan 06, 2020 1.270 1.330 1.210 1.230 135,184 -0.09(-6.92%)
Jan 03, 2020 1.360 1.380 1.300 1.321 86,800 -0.06(-4.01%)
Jan 02, 2020 1.460 1.480 1.350 1.377 77,246 -0.07(-5.06%)
Dec 31, 2019 1.390 1.480 1.390 1.450 37,500 +0.03(+2.11%)
Dec 30, 2019 1.420 1.470 1.380 1.420 78,956 -0.05(-3.40%)
Dec 27, 2019 1.478 1.500 1.430 1.470 110,900 -0.08(-5.16%)
Dec 26, 2019 1.470 1.560 1.450 1.550 109,551 +0.10(+6.97%)
Dec 24, 2019 1.470 1.470 1.400 1.449 28,700 +0.04(+2.77%)
Dec 23, 2019 1.550 1.550 1.390 1.410 180,620 -0.11(-7.24%)
Dec 20, 2019 1.430 1.530 1.390 1.520 175,400 +0.13(+9.35%)
Dec 19, 2019 1.300 1.390 1.300 1.390 50,937 +0.09(+6.92%)
Dec 18, 2019 1.395 1.410 1.280 1.300 81,185 -0.07(-4.80%)
Dec 17, 2019 1.357 1.430 1.350 1.365 174,122 +0.01(+0.40%)
Dec 16, 2019 1.290 1.460 1.290 1.360 112,162 +0.06(+4.83%)
Dec 13, 2019 1.185 1.300 1.185 1.297 92,100 +0.08(+6.34%)
Dec 12, 2019 1.340 1.350 1.150 1.220 195,700 -0.11(-8.27%)
Dec 11, 2019 1.315 1.366 1.300 1.330 51,351 -0.01(-0.63%)
Dec 10, 2019 1.400 1.400 1.293 1.338 111,842 -0.06(-4.30%)
Dec 09, 2019 1.404 1.440 1.320 1.399 89,633 +0.01(+0.61%)
Dec 06, 2019 1.430 1.480 1.325 1.390 127,000 -0.07(-4.79%)
Dec 05, 2019 1.620 1.620 1.420 1.460 113,862 -0.11(-6.96%)
Dec 04, 2019 1.550 1.670 1.550 1.569 159,170 -0.00(-0.04%)
Dec 03, 2019 1.580 1.590 1.490 1.570 161,723 +0.07(+4.67%)
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.