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

Nextech3D Ai Corp (OP: NEXCF )

0.1057 +0.0039 (+3.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 1.630 1.690 1.530 1.600 98,301 +0.01(+0.63%)
Jul 29, 2021 1.550 1.614 1.550 1.590 84,788 +0.04(+2.58%)
Jul 28, 2021 1.600 1.600 1.530 1.550 69,545 -0.02(-1.27%)
Jul 27, 2021 1.681 1.681 1.520 1.570 142,469 -0.05(-3.09%)
Jul 26, 2021 1.556 1.690 1.556 1.620 142,215 +0.06(+3.85%)
Jul 23, 2021 1.540 1.590 1.540 1.560 79,203 -0.01(-0.64%)
Jul 22, 2021 1.640 1.700 1.550 1.570 163,081 -0.07(-4.27%)
Jul 21, 2021 1.560 1.670 1.550 1.640 132,213 +0.09(+5.81%)
Jul 20, 2021 1.559 1.660 1.530 1.550 163,832 +0.00(+0.00%)
Jul 19, 2021 1.570 1.620 1.510 1.550 129,760 -0.02(-1.27%)
Jul 16, 2021 1.700 1.700 1.550 1.570 233,092 -0.13(-7.39%)
Jul 15, 2021 1.875 1.900 1.550 1.695 464,034 -0.20(-10.78%)
Jul 14, 2021 1.990 1.990 1.900 1.900 75,949 -0.02(-1.04%)
Jul 13, 2021 1.900 1.950 1.850 1.920 123,023 +0.02(+1.05%)
Jul 12, 2021 1.950 1.970 1.900 1.900 108,495 -0.04(-2.06%)
Jul 09, 2021 1.998 2.060 1.920 1.940 402,171 -0.04(-2.20%)
Jul 08, 2021 2.093 2.110 1.960 1.984 299,853 -0.10(-4.63%)
Jul 07, 2021 2.180 2.216 2.070 2.080 126,173 -0.13(-5.75%)
Jul 06, 2021 2.200 2.275 2.170 2.207 82,147 -0.05(-2.35%)
Jul 02, 2021 2.390 2.390 2.230 2.260 86,142 -0.11(-4.44%)
Jul 01, 2021 2.470 2.470 2.260 2.365 99,725 +0.06(+2.38%)
Jun 30, 2021 2.120 2.314 2.120 2.310 133,511 +0.15(+7.18%)
Jun 29, 2021 2.160 2.250 2.120 2.155 121,731 -0.00(-0.22%)
Jun 28, 2021 2.220 2.230 2.080 2.160 208,379 -0.05(-2.26%)
Jun 25, 2021 2.200 2.261 2.150 2.210 99,656 +0.00(+0.11%)
Jun 24, 2021 2.215 2.319 2.200 2.208 94,112 -0.06(-2.75%)
Jun 23, 2021 2.330 2.360 2.260 2.270 103,022 -0.02(-0.87%)
Jun 22, 2021 2.540 2.540 2.250 2.290 120,978 +0.01(+0.44%)
Jun 21, 2021 2.398 2.691 2.260 2.280 243,462 -0.28(-10.94%)
Jun 18, 2021 2.580 2.630 2.520 2.560 73,378 -0.02(-0.78%)
Jun 17, 2021 2.625 2.699 2.520 2.580 108,246 -0.15(-5.49%)
Jun 16, 2021 2.550 2.795 2.550 2.730 68,389 +0.03(+1.11%)
Jun 15, 2021 2.900 2.940 2.550 2.700 214,086 -0.27(-8.99%)
Jun 14, 2021 2.710 3.000 2.710 2.967 215,115 +0.11(+3.73%)
Jun 11, 2021 2.700 2.880 2.700 2.860 174,973 +0.15(+5.54%)
Jun 10, 2021 2.710 2.819 2.640 2.710 90,956 +0.04(+1.50%)
Jun 09, 2021 2.750 2.880 2.630 2.670 175,586 +0.05(+1.91%)
Jun 08, 2021 2.515 2.660 2.490 2.620 218,520 +0.16(+6.66%)
Jun 07, 2021 2.640 2.640 2.390 2.456 94,855 +0.08(+3.21%)
Jun 04, 2021 2.290 2.420 2.245 2.380 168,719 +0.16(+7.21%)
Jun 03, 2021 2.100 2.280 2.078 2.220 339,686 +0.16(+7.77%)
Jun 02, 2021 2.180 2.180 2.030 2.060 138,238 -0.10(-4.63%)
Jun 01, 2021 2.247 2.250 2.080 2.160 98,235 -0.05(-2.26%)
May 28, 2021 2.060 2.320 2.025 2.210 300,127 +0.19(+9.41%)
May 27, 2021 2.000 2.060 1.985 2.020 108,707 +0.02(+1.00%)
May 26, 2021 2.070 2.120 1.980 2.000 67,397 -0.05(-2.44%)
May 25, 2021 2.200 2.225 1.970 2.050 126,328 -0.08(-3.98%)
May 24, 2021 1.960 2.210 1.960 2.135 45,718 -0.04(-1.61%)
May 21, 2021 2.395 2.520 2.100 2.170 151,760 -0.19(-8.05%)
May 20, 2021 2.195 2.370 2.160 2.360 106,110 +0.21(+10.00%)
May 19, 2021 2.520 2.532 1.980 2.145 224,288 -0.34(-13.84%)
May 18, 2021 2.145 2.510 1.878 2.490 313,201 +0.50(+25.06%)
May 17, 2021 1.750 2.020 1.740 1.991 166,841 +0.23(+13.13%)
May 14, 2021 1.600 1.790 1.500 1.760 325,264 +0.21(+13.55%)
May 13, 2021 2.000 2.000 1.510 1.550 436,737 -0.36(-19.02%)
May 12, 2021 1.992 2.020 1.820 1.914 145,249 -0.08(-3.82%)
May 11, 2021 2.000 2.000 1.700 1.990 353,264 -0.02(-1.00%)
May 10, 2021 2.080 2.080 1.950 2.010 138,654 -0.05(-2.43%)
May 07, 2021 2.014 2.120 2.014 2.060 95,672 +0.04(+1.98%)
May 06, 2021 2.080 2.140 2.000 2.020 184,347 -0.08(-3.81%)
May 05, 2021 2.165 2.200 2.080 2.100 92,272 -0.03(-1.41%)
May 04, 2021 2.175 2.280 2.080 2.130 181,944 -0.05(-2.29%)
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.