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

Nextech3D Ai Corp (OP: NEXCF )

0.0986 -0.0071 (-6.72%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 19, 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 (%)
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.