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

Nextech3D Ai Corp (OP: NEXCF )

0.0844 -0.0118 (-12.27%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 23, 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 (%)
Apr 29, 2022 0.5900 0.6300 0.5700 0.6200 167,639 +0.04(+6.90%)
Apr 28, 2022 0.6338 0.6479 0.5751 0.5800 242,382 -0.04(-5.69%)
Apr 27, 2022 0.6210 0.6421 0.6150 0.6150 132,145 -0.01(-0.81%)
Apr 26, 2022 0.6300 0.6916 0.6200 0.6200 202,307 -0.01(-1.59%)
Apr 25, 2022 0.7051 0.7051 0.6200 0.6300 170,763 -0.07(-10.52%)
Apr 22, 2022 0.7453 0.7481 0.6590 0.7041 228,192 -0.02(-2.61%)
Apr 21, 2022 0.7500 0.7640 0.6910 0.7230 289,014 +0.03(+4.71%)
Apr 20, 2022 0.7400 0.7400 0.6900 0.6905 104,765 +0.00(+0.07%)
Apr 19, 2022 0.6800 0.7358 0.6800 0.6900 119,148 +0.01(+1.47%)
Apr 18, 2022 0.7300 0.7503 0.6750 0.6800 157,358 -0.04(-5.48%)
Apr 14, 2022 0.7710 0.7710 0.7096 0.7194 220,157 +0.01(+1.32%)
Apr 13, 2022 0.6650 0.7700 0.6650 0.7100 113,142 +0.01(+1.43%)
Apr 12, 2022 0.6300 0.7502 0.6300 0.7000 195,329 +0.01(+1.45%)
Apr 11, 2022 0.6608 0.7480 0.6400 0.6900 136,364 -0.01(-1.27%)
Apr 08, 2022 0.6800 0.7250 0.6750 0.6989 248,562 -0.00(-0.48%)
Apr 07, 2022 0.6600 0.7451 0.6600 0.7023 167,302 -0.01(-1.42%)
Apr 06, 2022 0.8415 0.8415 0.6800 0.7124 391,928 -0.04(-5.03%)
Apr 05, 2022 0.7984 0.7999 0.7400 0.7501 136,787 -0.00(-0.35%)
Apr 04, 2022 0.8650 0.8650 0.6850 0.7527 159,780 -0.02(-2.25%)
Apr 01, 2022 0.7900 0.7952 0.7245 0.7700 375,303 -0.02(-2.53%)
Mar 31, 2022 0.7600 0.8085 0.7600 0.7900 120,237 -0.01(-1.25%)
Mar 30, 2022 0.8500 0.8500 0.7800 0.8000 212,442 -0.01(-1.23%)
Mar 29, 2022 0.8100 0.8450 0.7950 0.8100 178,333 +0.01(+1.25%)
Mar 28, 2022 0.8105 0.8500 0.7964 0.8000 218,703 -0.03(-3.82%)
Mar 25, 2022 0.8538 0.8907 0.8300 0.8318 105,743 -0.04(-4.39%)
Mar 24, 2022 0.9200 0.9200 0.8500 0.8700 141,280 -0.04(-4.40%)
Mar 23, 2022 0.8500 0.9200 0.8500 0.9100 96,635 -0.01(-1.09%)
Mar 22, 2022 1.000 1.000 0.8901 0.9200 134,418 +0.04(+4.55%)
Mar 21, 2022 0.8000 0.9300 0.8000 0.8800 169,266 +0.04(+4.76%)
Mar 18, 2022 0.9000 0.9000 0.8150 0.8400 106,913 +0.02(+2.44%)
Mar 17, 2022 0.8500 0.9530 0.7990 0.8200 150,825 -0.03(-3.08%)
Mar 16, 2022 0.8300 0.8483 0.8050 0.8461 49,168 +0.04(+5.11%)
Mar 15, 2022 0.8000 0.8415 0.8000 0.8050 68,348 +0.01(+0.63%)
Mar 14, 2022 0.8617 0.8900 0.7873 0.8000 253,928 -0.10(-10.99%)
Mar 11, 2022 0.8700 0.9324 0.8688 0.8988 48,296 +0.02(+2.14%)
Mar 10, 2022 1.000 1.000 0.8700 0.8800 194,950 -0.04(-4.24%)
Mar 09, 2022 1.060 1.060 0.9000 0.9190 84,020 +0.01(+0.99%)
Mar 08, 2022 0.8200 0.9609 0.8200 0.9100 97,283 +0.01(+1.11%)
Mar 07, 2022 0.9400 0.9855 0.9000 0.9000 136,371 -0.09(-9.09%)
Mar 04, 2022 0.9200 1.000 0.9200 0.9900 83,388 -0.01(-1.49%)
Mar 03, 2022 1.045 1.050 0.9950 1.005 66,036 -0.06(-5.91%)
Mar 02, 2022 1.030 1.110 1.030 1.068 132,668 -0.03(-2.90%)
Mar 01, 2022 0.9800 1.110 0.9800 1.100 202,433 +0.11(+10.55%)
Feb 28, 2022 0.9870 1.090 0.9475 0.9950 43,164 +0.00(+0.15%)
Feb 25, 2022 0.9000 1.040 0.9100 0.9935 183,173 +0.10(+11.04%)
Feb 24, 2022 0.8600 0.9269 0.8600 0.8947 188,241 +0.02(+2.25%)
Feb 23, 2022 0.9000 0.9399 0.8657 0.8750 193,904 -0.06(-6.91%)
Feb 22, 2022 0.9550 0.9600 0.9050 0.9400 136,843 -0.02(-1.98%)
Feb 18, 2022 0.9590 0 -0.02(-1.97%)
Feb 17, 2022 1.000 1.009 0.9700 0.9783 176,097 -0.03(-3.14%)
Feb 16, 2022 1.040 1.049 0.9891 1.010 58,137 -0.00(-0.49%)
Feb 15, 2022 1.070 1.070 0.9769 1.015 170,736 -0.02(-1.46%)
Feb 14, 2022 0.9600 1.100 0.9600 1.030 86,378 -0.00(-0.18%)
Feb 11, 2022 1.110 1.127 1.030 1.032 64,462 -0.08(-7.04%)
Feb 10, 2022 1.070 1.120 1.060 1.110 131,151 +0.00(+0.00%)
Feb 09, 2022 1.070 1.130 1.070 1.110 51,217 +0.00(+0.00%)
Feb 08, 2022 1.050 1.163 1.050 1.110 86,070 +0.02(+1.83%)
Feb 07, 2022 1.080 1.130 1.060 1.090 90,004 +0.01(+0.93%)
Feb 04, 2022 1.070 1.100 1.065 1.080 33,489 +0.00(+0.00%)
Feb 03, 2022 1.190 1.080 1.080 87,091 -0.06(-5.68%)
Feb 02, 2022 1.130 1.190 1.090 1.145 184,804 +0.06(+6.02%)
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.