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

Nextech3D Ai Corp (OP: NEXCF )

0.0906 +0.0044 (+5.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 1.220 1.220 1.160 1.195 105,461 -0.00(-0.38%)
Apr 29, 2020 1.250 1.250 1.150 1.200 253,869 -0.01(-0.83%)
Apr 28, 2020 1.135 1.220 1.135 1.210 275,487 +0.09(+8.04%)
Apr 27, 2020 1.130 1.175 1.072 1.120 306,249 -0.04(-3.45%)
Apr 24, 2020 1.150 1.200 1.060 1.160 218,200 -0.03(-2.11%)
Apr 23, 2020 1.140 1.220 1.095 1.185 182,955 +0.08(+7.24%)
Apr 22, 2020 1.225 1.225 1.100 1.105 231,212 -0.07(-6.36%)
Apr 21, 2020 1.275 1.298 1.180 1.180 92,535 -0.09(-7.09%)
Apr 20, 2020 1.210 1.320 1.210 1.270 163,015 -0.02(-1.55%)
Apr 17, 2020 1.178 1.290 1.140 1.290 164,400 +0.10(+8.40%)
Apr 16, 2020 1.275 1.275 1.180 1.190 134,928 -0.08(-6.30%)
Apr 15, 2020 1.370 1.386 1.138 1.270 415,806 -0.07(-5.22%)
Apr 14, 2020 1.290 1.400 1.262 1.340 311,739 +0.09(+7.44%)
Apr 13, 2020 1.160 1.250 1.130 1.247 329,028 +0.12(+11.14%)
Apr 09, 2020 1.070 1.181 1.000 1.122 711,700 +0.18(+19.27%)
Apr 08, 2020 0.9000 0.9586 0.8600 0.9409 311,579 +0.07(+8.30%)
Apr 07, 2020 0.8813 0.8813 0.8100 0.8688 314,533 +0.06(+7.26%)
Apr 06, 2020 0.8000 0.8523 0.7753 0.8100 103,404 +0.04(+5.47%)
Apr 03, 2020 0.7370 0.7743 0.7202 0.7680 93,300 +0.04(+5.13%)
Apr 02, 2020 0.7165 0.9000 0.6200 0.7305 596,499 +0.01(+1.46%)
Apr 01, 2020 0.7771 0.7859 0.7086 0.7200 209,356 -0.06(-7.68%)
Mar 31, 2020 0.8000 0.8000 0.7500 0.7799 114,691 -0.01(-1.25%)
Mar 30, 2020 0.8800 0.8800 0.7800 0.7898 250,309 -0.06(-6.86%)
Mar 27, 2020 0.8426 0.8900 0.8212 0.8480 175,300 -0.03(-3.45%)
Mar 26, 2020 0.8599 0.8900 0.8256 0.8783 104,069 +0.04(+4.56%)
Mar 25, 2020 0.8150 0.8770 0.8051 0.8400 191,803 +0.03(+4.00%)
Mar 24, 2020 0.7656 0.9401 0.7500 0.8077 494,525 +0.14(+21.62%)
Mar 23, 2020 0.5690 0.6880 0.5690 0.6641 113,098 +0.03(+4.47%)
Mar 20, 2020 0.7200 0.7681 0.6337 0.6357 170,600 -0.07(-10.03%)
Mar 19, 2020 0.5450 0.7216 0.5358 0.7066 299,121 +0.12(+20.91%)
Mar 18, 2020 0.6812 0.7740 0.5700 0.5844 368,497 -0.14(-18.88%)
Mar 17, 2020 0.7050 0.7300 0.6411 0.7204 139,729 -0.01(-1.75%)
Mar 16, 2020 0.6800 0.8000 0.6800 0.7332 198,153 -0.11(-12.71%)
Mar 13, 2020 0.9136 0.9154 0.8000 0.8400 176,400 +0.02(+2.07%)
Mar 12, 2020 0.8065 0.8805 0.7500 0.8230 225,027 -0.08(-8.56%)
Mar 11, 2020 0.9553 0.9940 0.8962 0.9000 127,978 -0.05(-5.57%)
Mar 10, 2020 0.8907 1.060 0.8907 0.9531 191,793 +0.06(+6.33%)
Mar 09, 2020 0.8566 0.9845 0.8566 0.8964 223,471 -0.09(-9.45%)
Mar 06, 2020 1.080 1.080 0.9700 0.9900 223,700 -0.11(-10.04%)
Mar 05, 2020 1.166 1.180 1.095 1.101 102,319 -0.05(-4.30%)
Mar 04, 2020 1.250 1.250 1.120 1.150 138,923 -0.05(-3.97%)
Mar 03, 2020 1.170 1.265 1.160 1.198 136,135 +0.03(+2.35%)
Mar 02, 2020 1.170 1.317 1.089 1.170 288,970 +0.12(+11.73%)
Feb 28, 2020 0.9194 1.189 0.8100 1.047 705,400 +0.06(+6.44%)
Feb 27, 2020 1.210 1.230 0.8944 0.9838 830,154 -0.24(-19.82%)
Feb 26, 2020 1.300 1.400 1.170 1.227 162,241 -0.13(-9.78%)
Feb 25, 2020 1.350 1.443 1.330 1.360 157,480 -0.06(-4.23%)
Feb 24, 2020 1.373 1.430 1.300 1.420 211,036 -0.05(-3.40%)
Feb 21, 2020 1.440 1.490 1.390 1.470 77,600 +0.06(+4.26%)
Feb 20, 2020 1.530 1.590 1.380 1.410 212,005 -0.07(-4.73%)
Feb 19, 2020 1.470 1.577 1.310 1.480 325,527 +0.14(+10.45%)
Feb 18, 2020 1.129 1.435 1.070 1.340 575,115 +0.25(+22.45%)
Feb 13, 2020 1.094 1.094 1.094 0 -0.27(-19.54%)
Feb 12, 2020 1.490 1.640 1.343 1.360 515,930 -0.05(-3.42%)
Feb 11, 2020 1.060 1.500 0.8800 1.408 2,293,106 +0.12(+9.04%)
Feb 10, 2020 1.400 1.460 1.000 1.291 1,696,392 -0.36(-21.73%)
Feb 07, 2020 1.754 1.790 1.600 1.650 321,300 -0.14(-7.82%)
Feb 06, 2020 1.983 2.018 1.780 1.790 223,978 -0.06(-3.24%)
Feb 05, 2020 1.880 1.945 1.760 1.850 328,930 -0.09(-4.64%)
Feb 04, 2020 2.070 2.070 1.940 1.940 168,649 -0.08(-4.14%)
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.