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 (%)
Jun 30, 2022 0.5690 0.5450 0.5097 0.5220 119,406 -0.05(-8.31%)
Jun 29, 2022 0.6220 0.6220 0.5250 0.5693 215,207 -0.01(-1.42%)
Jun 28, 2022 0.4950 0.5999 0.4925 0.5775 367,069 +0.06(+12.27%)
Jun 27, 2022 0.5000 0.5466 0.5000 0.5144 171,158 +0.01(+2.88%)
Jun 24, 2022 0.4950 0.5300 0.4950 0.5000 114,418 -0.01(-0.99%)
Jun 23, 2022 0.5115 0.5280 0.4654 0.5050 301,698 -0.02(-4.54%)
Jun 22, 2022 0.5703 0.5703 0.4671 0.5290 435,399 -0.02(-4.32%)
Jun 21, 2022 0.4823 0.5998 0.4200 0.5529 565,887 +0.14(+33.23%)
Jun 17, 2022 0.3395 0.4260 0.3349 0.4150 429,994 +0.09(+26.02%)
Jun 16, 2022 0.3240 0.3673 0.3200 0.3293 246,331 -0.01(-3.15%)
Jun 15, 2022 0.3890 0.3890 0.3330 0.3400 60,454 +0.00(+0.00%)
Jun 14, 2022 0.3443 0.3610 0.3090 0.3400 156,340 +0.01(+3.03%)
Jun 13, 2022 0.3178 0.3394 0.2899 0.3300 95,386 +0.00(+1.16%)
Jun 10, 2022 0.2970 0.3345 0.2837 0.3262 266,155 +0.03(+11.94%)
Jun 09, 2022 0.3300 0.3523 0.2485 0.2914 1,022,868 -0.03(-10.34%)
Jun 08, 2022 0.3500 0.3745 0.3100 0.3250 434,954 -0.04(-11.80%)
Jun 07, 2022 0.4500 0.4750 0.3500 0.3685 518,896 -0.06(-14.72%)
Jun 06, 2022 0.5045 0.5200 0.4321 0.4321 159,022 -0.04(-8.06%)
Jun 03, 2022 0.5245 0.6036 0.4300 0.4700 248,821 -0.05(-9.27%)
Jun 01, 2022 0.5180 0 +0.02(+3.43%)
May 31, 2022 0.4760 0.5028 0.4453 0.5008 210,657 +0.05(+11.29%)
May 27, 2022 0.3467 0.4500 0.3380 0.4500 243,960 +0.14(+44.83%)
May 26, 2022 0.3105 0.3606 0.3059 0.3107 357,827 -0.03(-8.78%)
May 25, 2022 0.3010 0.3600 0.3010 0.3406 117,100 +0.00(+0.18%)
May 24, 2022 0.3980 0.4000 0.3300 0.3400 434,084 -0.05(-13.92%)
May 23, 2022 0.3500 0.3951 0.3350 0.3950 238,221 +0.04(+12.63%)
May 20, 2022 0.4225 0.4305 0.3507 0.3507 277,634 -0.04(-10.08%)
May 19, 2022 0.3700 0.4559 0.3700 0.3900 153,982 +0.00(+0.00%)
May 18, 2022 0.4300 0.4683 0.3900 0.3900 149,762 -0.06(-13.33%)
May 17, 2022 0.5149 0.5241 0.4500 0.4500 209,507 -0.05(-9.20%)
May 16, 2022 0.5230 0.5230 0.4637 0.4956 279,791 +0.03(+6.01%)
May 13, 2022 0.3850 0.4800 0.3850 0.4675 156,569 +0.05(+12.95%)
May 12, 2022 0.4592 0.4600 0.3950 0.4139 274,523 +0.01(+3.47%)
May 11, 2022 0.4814 0.4877 0.3900 0.4000 203,800 -0.05(-10.63%)
May 10, 2022 0.5100 0.5208 0.4000 0.4476 426,465 -0.05(-10.53%)
May 09, 2022 0.5608 0.5608 0.5000 0.5003 213,775 -0.06(-10.79%)
May 06, 2022 0.5500 0.5742 0.5300 0.5608 218,238 +0.01(+1.96%)
May 05, 2022 0.5600 0.5800 0.5400 0.5500 202,980 -0.02(-3.54%)
May 04, 2022 0.6250 0.6250 0.5693 0.5702 123,546 -0.02(-2.75%)
May 03, 2022 0.6500 0.6500 0.5642 0.5863 172,012 +0.01(+1.09%)
May 02, 2022 0.6164 0.6301 0.5800 0.5800 172,725 -0.04(-6.45%)
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%)
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.