Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.630 4.630 4.250 4.250 351,975 -0.20(-4.49%)
Aug 28, 2020 4.585 4.620 4.410 4.450 181,300 -0.18(-3.86%)
Aug 27, 2020 4.990 4.990 4.450 4.628 301,024 -0.22(-4.57%)
Aug 26, 2020 4.960 4.960 4.591 4.850 424,125 -0.03(-0.63%)
Aug 25, 2020 4.490 4.900 4.420 4.881 260,378 +0.43(+9.54%)
Aug 24, 2020 4.600 4.639 4.410 4.456 115,354 -0.10(-2.18%)
Aug 21, 2020 4.730 4.750 4.530 4.555 207,300 -0.18(-3.81%)
Aug 20, 2020 4.510 4.788 4.400 4.736 221,842 +0.19(+4.08%)
Aug 19, 2020 4.800 4.800 4.130 4.550 434,149 -0.29(-5.99%)
Aug 18, 2020 4.860 4.980 4.800 4.840 351,731 +0.06(+1.26%)
Aug 17, 2020 4.630 4.820 4.550 4.780 308,566 +0.31(+6.94%)
Aug 14, 2020 4.520 4.680 4.410 4.470 249,700 +0.06(+1.44%)
Aug 13, 2020 4.200 4.740 4.200 4.407 313,952 +0.26(+6.18%)
Aug 12, 2020 4.010 4.150 3.920 4.150 175,354 +0.25(+6.41%)
Aug 11, 2020 3.876 4.271 3.680 3.900 361,777 +0.05(+1.30%)
Aug 10, 2020 4.280 4.310 3.597 3.850 602,100 -0.42(-9.84%)
Aug 07, 2020 4.490 4.500 4.130 4.270 324,500 -0.22(-4.90%)
Aug 06, 2020 4.560 4.610 4.296 4.490 218,071 -0.06(-1.32%)
Aug 05, 2020 4.600 4.790 4.405 4.550 217,681 -0.03(-0.65%)
Aug 04, 2020 4.500 4.780 4.420 4.580 259,154 +0.12(+2.69%)
Aug 03, 2020 4.600 4.600 4.180 4.460 374,128 -0.14(-3.04%)
Jul 31, 2020 4.870 4.870 4.465 4.600 316,000 -0.23(-4.69%)
Jul 30, 2020 4.870 4.870 4.420 4.826 544,624 +0.48(+11.00%)
Jul 29, 2020 4.830 4.878 3.841 4.348 1,163,225 -0.51(-10.53%)
Jul 28, 2020 5.000 5.010 4.669 4.860 439,518 -0.14(-2.80%)
Jul 27, 2020 5.700 5.700 4.485 5.000 1,756,465 -0.65(-11.56%)
Jul 23, 2020 5.654 5.654 5.654 0 +0.12(+2.24%)
Jul 22, 2020 3.500 5.602 3.200 5.530 4,189,131 +2.38(+75.56%)
Jul 21, 2020 4.780 4.950 2.901 3.150 5,956,095 -1.80(-36.36%)
Jul 20, 2020 5.650 6.000 4.494 4.950 5,743,267 -1.72(-25.79%)
Jul 17, 2020 7.330 7.330 6.100 6.670 1,082,400 -0.31(-4.44%)
Jul 16, 2020 6.855 7.243 6.550 6.980 847,468 -0.16(-2.24%)
Jul 15, 2020 7.000 7.210 6.660 7.140 1,118,198 +0.44(+6.57%)
Jul 14, 2020 7.110 7.410 5.610 6.700 2,980,408 -0.16(-2.33%)
Jul 13, 2020 6.580 7.420 6.351 6.860 2,575,899 +0.72(+11.73%)
Jul 10, 2020 5.480 6.440 5.400 6.140 2,652,700 +0.69(+12.66%)
Jul 09, 2020 4.775 5.500 4.750 5.450 2,332,312 +0.86(+18.74%)
Jul 08, 2020 4.360 4.620 4.350 4.590 560,614 +0.29(+6.74%)
Jul 07, 2020 4.380 4.660 4.220 4.300 670,495 +0.08(+1.90%)
Jul 06, 2020 4.280 4.570 4.166 4.220 1,026,819 -0.02(-0.47%)
Jul 02, 2020 3.750 4.340 3.592 4.240 1,250,600 +0.64(+17.79%)
Jul 01, 2020 3.550 3.915 3.470 3.600 772,321 -0.16(-4.37%)
Jun 30, 2020 4.640 4.677 3.260 3.764 3,218,591 -0.66(-14.93%)
Jun 29, 2020 3.290 4.450 3.105 4.425 3,602,480 +1.44(+48.48%)
Jun 26, 2020 2.850 3.230 2.800 2.980 2,178,700 +0.25(+9.16%)
Jun 25, 2020 2.190 2.789 2.165 2.730 2,094,552 +0.65(+31.25%)
Jun 24, 2020 2.020 2.090 1.973 2.080 617,101 +0.09(+4.52%)
Jun 23, 2020 1.980 1.990 1.880 1.990 436,100 +0.14(+7.57%)
Jun 22, 2020 1.800 1.920 1.755 1.850 564,499 +0.12(+7.08%)
Jun 19, 2020 1.690 1.750 1.665 1.728 320,700 +0.11(+6.65%)
Jun 18, 2020 1.530 1.640 1.530 1.620 184,034 +0.04(+2.51%)
Jun 17, 2020 1.600 1.649 1.514 1.580 198,053 -0.03(-1.84%)
Jun 16, 2020 1.635 1.715 1.610 1.610 133,279 -0.05(-3.01%)
Jun 15, 2020 1.665 1.716 1.485 1.660 220,542 -0.03(-1.78%)
Jun 12, 2020 1.665 1.766 1.630 1.690 218,900 +0.06(+3.68%)
Jun 11, 2020 1.678 1.750 1.600 1.630 360,935 -0.16(-8.94%)
Jun 10, 2020 1.697 1.800 1.690 1.790 260,248 +0.11(+6.55%)
Jun 09, 2020 1.637 1.720 1.633 1.680 231,072 -0.04(-2.20%)
Jun 08, 2020 1.850 1.880 1.690 1.718 491,062 -0.11(-6.13%)
Jun 05, 2020 2.000 2.000 1.820 1.830 302,400 -0.09(-4.69%)
Jun 04, 2020 1.865 1.950 1.865 1.920 264,836 +0.06(+3.23%)
Jun 03, 2020 1.760 1.890 1.666 1.860 385,414 +0.16(+9.54%)
Jun 02, 2020 1.710 1.780 1.660 1.698 214,101 -0.00(-0.12%)
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.