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 UNCHANGED
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 (%)
Sep 30, 2022 0.5700 0.5784 0.5468 0.5754 64,573 +0.02(+2.75%)
Sep 29, 2022 0.5700 0.5800 0.5540 0.5600 67,585 -0.01(-1.75%)
Sep 28, 2022 0.5400 0.5700 0.5400 0.5700 44,513 +0.02(+3.64%)
Sep 27, 2022 0.5425 0.5662 0.5349 0.5500 77,389 -0.00(-0.18%)
Sep 26, 2022 0.5693 0.5696 0.5500 0.5510 103,171 -0.01(-2.48%)
Sep 23, 2022 0.5873 0.5900 0.5500 0.5650 100,833 -0.03(-4.24%)
Sep 22, 2022 0.6430 0.6430 0.5700 0.5900 122,118 -0.02(-3.70%)
Sep 21, 2022 0.6510 0.6510 0.5899 0.6127 108,171 +0.01(+2.29%)
Sep 20, 2022 0.6484 0.6572 0.5990 0.5990 81,322 -0.00(-0.17%)
Sep 19, 2022 0.5680 0.6180 0.5680 0.6000 58,868 -0.02(-2.44%)
Sep 16, 2022 0.5700 0.6295 0.5512 0.6150 107,396 +0.05(+7.89%)
Sep 15, 2022 0.6266 0.6299 0.5600 0.5700 232,658 -0.06(-9.67%)
Sep 14, 2022 0.6336 0.6427 0.6201 0.6310 43,257 -0.00(-0.41%)
Sep 13, 2022 0.6970 0.6970 0.6200 0.6336 74,181 -0.03(-4.43%)
Sep 12, 2022 0.6630 0.7099 0.6200 0.6630 137,524 +0.04(+6.94%)
Sep 09, 2022 0.6300 0.6500 0.6100 0.6200 111,503 -0.01(-1.59%)
Sep 08, 2022 0.6000 0.6300 0.6000 0.6300 98,867 +0.04(+6.60%)
Sep 07, 2022 0.5754 0.6044 0.5700 0.5910 57,476 -0.02(-3.46%)
Sep 06, 2022 0.6134 0.6301 0.5898 0.6122 76,567 +0.01(+1.19%)
Sep 02, 2022 0.5981 0.6199 0.5800 0.6050 86,944 +0.03(+5.46%)
Sep 01, 2022 0.5735 0.6100 0.5691 0.5737 93,217 -0.04(-7.23%)
Aug 31, 2022 0.6160 0.6199 0.5950 0.6184 34,290 +0.00(+0.05%)
Aug 30, 2022 0.6281 0.6700 0.5973 0.6181 104,262 -0.00(-0.11%)
Aug 29, 2022 0.6337 0.6681 0.6000 0.6188 59,565 -0.01(-1.78%)
Aug 26, 2022 0.6621 0.6867 0.6250 0.6300 72,926 -0.04(-5.96%)
Aug 25, 2022 0.6640 0.6839 0.6100 0.6699 78,507 +0.05(+8.14%)
Aug 24, 2022 0.5900 0.6408 0.5900 0.6195 49,866 -0.02(-2.70%)
Aug 23, 2022 0.6500 0.6500 0.6000 0.6367 190,143 -0.01(-2.05%)
Aug 22, 2022 0.6700 0.6700 0.6000 0.6500 121,337 -0.03(-4.40%)
Aug 19, 2022 0.7137 0.7137 0.6215 0.6799 180,060 +0.00(+0.13%)
Aug 18, 2022 0.7600 0.7600 0.6500 0.6790 180,679 -0.07(-9.47%)
Aug 17, 2022 0.7475 0.8091 0.7441 0.7500 121,206 -0.04(-5.12%)
Aug 16, 2022 0.7865 0.8057 0.7566 0.7905 88,559 +0.00(+0.51%)
Aug 15, 2022 0.7300 0.8059 0.7300 0.7865 102,451 +0.06(+7.74%)
Aug 12, 2022 0.7948 0.8000 0.7002 0.7300 216,330 -0.07(-8.75%)
Aug 11, 2022 0.8240 0.8763 0.8000 0.8000 212,656 -0.02(-2.44%)
Aug 10, 2022 0.7852 0.8750 0.7800 0.8200 246,196 +0.04(+5.67%)
Aug 09, 2022 0.7264 0.8034 0.7100 0.7760 238,628 +0.07(+9.30%)
Aug 08, 2022 0.7400 0.7595 0.6945 0.7100 101,693 -0.02(-3.02%)
Aug 05, 2022 0.6615 0.7618 0.6311 0.7321 228,954 +0.07(+10.69%)
Aug 04, 2022 0.6364 0.6614 0.5901 0.6614 122,953 +0.06(+10.23%)
Aug 03, 2022 0.5663 0.6171 0.5663 0.6000 296,176 +0.04(+7.64%)
Aug 02, 2022 0.6290 0.6351 0.5574 0.5574 163,002 -0.06(-9.37%)
Aug 01, 2022 0.5900 0.6393 0.5620 0.6150 96,725 +0.02(+3.27%)
Jul 29, 2022 0.6200 0.6288 0.5878 0.5955 77,741 +0.00(+0.08%)
Jul 28, 2022 0.6400 0.6859 0.5950 0.5950 195,033 -0.03(-4.03%)
Jul 27, 2022 0.6340 0.6879 0.6200 0.6200 108,738 -0.01(-1.57%)
Jul 26, 2022 0.7000 0.7049 0.6201 0.6299 87,765 -0.06(-9.34%)
Jul 25, 2022 0.7200 0.7200 0.6400 0.6948 113,005 +0.02(+3.70%)
Jul 22, 2022 0.6180 0.6703 0.6180 0.6700 102,972 +0.03(+4.62%)
Jul 21, 2022 0.6553 0.6629 0.5910 0.6404 194,263 -0.02(-3.42%)
Jul 20, 2022 0.7000 0.7200 0.6631 0.6631 299,880 -0.04(-5.27%)
Jul 19, 2022 0.7400 0.7570 0.6480 0.7000 379,742 -0.01(-0.74%)
Jul 18, 2022 0.8120 0.8776 0.6994 0.7052 541,478 -0.14(-17.02%)
Jul 15, 2022 0.8998 0.9000 0.7801 0.8498 271,609 -0.00(-0.02%)
Jul 14, 2022 0.9770 0.9900 0.8200 0.8500 832,460 -0.11(-11.46%)
Jul 13, 2022 0.7715 1.039 0.7715 0.9600 1,102,852 +0.19(+25.49%)
Jul 12, 2022 0.6941 0.7700 0.6600 0.7650 543,689 +0.10(+15.91%)
Jul 11, 2022 0.6482 0.6715 0.6284 0.6600 216,078 +0.04(+5.63%)
Jul 08, 2022 0.5990 0.6833 0.5640 0.6248 310,275 +0.06(+10.08%)
Jul 07, 2022 0.5485 0.5823 0.5095 0.5676 141,986 +0.04(+7.09%)
Jul 06, 2022 0.5330 0.5330 0.5101 0.5300 78,627 +0.01(+2.87%)
Jul 05, 2022 0.5421 0.5880 0.5011 0.5152 192,086 -0.01(-2.79%)
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.