Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1259 +0.0008 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.970 4.070 3.881 4.000 253,200 +0.03(+0.85%)
Feb 25, 2021 4.100 4.229 3.920 3.966 224,878 -0.10(-2.55%)
Feb 24, 2021 4.140 4.240 4.000 4.070 209,532 +0.00(+0.00%)
Feb 23, 2021 4.100 4.209 3.850 4.070 443,073 -0.04(-1.02%)
Feb 22, 2021 4.200 4.402 4.110 4.112 331,920 -0.10(-2.33%)
Feb 19, 2021 4.360 4.500 4.080 4.210 696,900 -0.26(-5.88%)
Feb 18, 2021 4.699 4.755 4.460 4.473 216,690 -0.28(-5.83%)
Feb 17, 2021 4.945 5.000 4.660 4.750 245,333 -0.20(-4.09%)
Feb 16, 2021 4.910 5.000 4.620 4.952 439,254 +0.14(+2.96%)
Feb 12, 2021 4.460 4.950 4.370 4.810 374,800 +0.35(+7.76%)
Feb 11, 2021 4.530 4.626 4.237 4.463 369,277 -0.08(-1.69%)
Feb 10, 2021 4.750 4.750 4.470 4.540 379,190 -0.18(-3.85%)
Feb 09, 2021 4.930 4.960 4.590 4.722 521,520 -0.23(-4.61%)
Feb 08, 2021 5.090 5.270 4.870 4.950 475,524 -0.15(-2.94%)
Feb 05, 2021 5.369 5.411 5.050 5.100 256,400 -0.22(-4.14%)
Feb 04, 2021 5.260 5.350 5.165 5.320 332,341 +0.07(+1.33%)
Feb 03, 2021 5.190 5.390 5.190 5.250 340,732 +0.09(+1.75%)
Feb 02, 2021 4.838 5.180 4.740 5.160 560,046 +0.38(+7.92%)
Feb 01, 2021 4.701 4.900 4.420 4.781 414,527 +0.24(+5.31%)
Jan 29, 2021 4.490 4.610 4.360 4.540 348,500 +0.13(+3.06%)
Jan 28, 2021 4.400 4.405 4.100 4.405 320,250 +0.06(+1.26%)
Jan 27, 2021 4.240 4.510 4.150 4.350 402,542 +0.11(+2.59%)
Jan 26, 2021 4.000 4.240 3.940 4.240 411,876 +0.30(+7.61%)
Jan 25, 2021 4.000 4.110 3.900 3.940 443,026 +0.01(+0.25%)
Jan 22, 2021 3.960 4.040 3.700 3.930 875,600 -0.11(-2.72%)
Jan 21, 2021 4.280 4.280 4.000 4.040 327,070 -0.09(-2.18%)
Jan 20, 2021 4.210 4.410 4.100 4.130 273,700 -0.03(-0.72%)
Jan 19, 2021 4.466 4.472 4.100 4.160 514,902 -0.16(-3.67%)
Jan 15, 2021 4.490 4.500 4.291 4.319 316,500 -0.14(-3.17%)
Jan 14, 2021 4.600 4.639 4.400 4.460 311,052 -0.11(-2.40%)
Jan 13, 2021 4.580 4.690 4.360 4.570 447,042 +0.02(+0.51%)
Jan 12, 2021 4.600 4.990 4.520 4.547 432,018 +0.01(+0.15%)
Jan 11, 2021 4.800 4.800 4.300 4.540 459,697 -0.26(-5.42%)
Jan 08, 2021 4.910 5.000 4.530 4.800 660,000 -0.13(-2.64%)
Jan 07, 2021 5.090 5.204 4.900 4.930 541,922 -0.18(-3.52%)
Jan 06, 2021 5.150 5.320 5.030 5.110 276,906 -0.18(-3.49%)
Jan 05, 2021 5.350 5.450 5.110 5.295 281,132 -0.04(-0.84%)
Jan 04, 2021 5.290 5.450 5.200 5.340 240,603 +0.09(+1.71%)
Dec 31, 2020 5.250 5.250 5.250 226,008 +0.00(+0.00%)
Dec 30, 2020 5.210 5.320 5.200 5.250 226,008 +0.04(+0.77%)
Dec 29, 2020 5.190 5.320 5.180 5.210 300,250 +0.11(+2.16%)
Dec 28, 2020 5.100 5.260 5.050 5.100 204,618 +0.01(+0.11%)
Dec 24, 2020 5.030 5.154 4.997 5.094 130,100 +0.02(+0.48%)
Dec 23, 2020 5.200 5.500 5.010 5.070 303,082 -0.07(-1.36%)
Dec 22, 2020 5.090 5.150 4.960 5.140 286,976 +0.17(+3.50%)
Dec 21, 2020 5.000 5.190 4.941 4.966 492,132 -0.04(-0.88%)
Dec 18, 2020 5.114 5.140 4.990 5.010 208,400 -0.06(-1.28%)
Dec 17, 2020 5.200 5.250 5.020 5.075 200,699 -0.11(-2.21%)
Dec 16, 2020 5.280 5.315 5.100 5.190 144,455 -0.10(-1.83%)
Dec 15, 2020 5.200 5.800 4.950 5.287 405,186 +0.31(+6.31%)
Dec 14, 2020 5.300 5.300 4.940 4.973 202,119 +0.00(+0.05%)
Dec 11, 2020 5.100 5.310 4.970 4.970 340,600 -0.14(-2.65%)
Dec 10, 2020 5.042 5.420 5.042 5.105 188,496 +0.09(+1.70%)
Dec 09, 2020 5.179 5.470 5.000 5.020 327,773 -0.12(-2.33%)
Dec 08, 2020 5.250 5.300 5.010 5.140 322,912 -0.17(-3.11%)
Dec 07, 2020 5.810 5.830 5.270 5.305 382,300 -0.45(-7.74%)
Dec 04, 2020 5.730 6.000 5.610 5.750 454,700 +0.15(+2.68%)
Dec 03, 2020 5.118 5.660 4.980 5.600 444,669 +0.60(+12.00%)
Dec 02, 2020 4.840 5.040 4.770 5.000 309,866 +0.20(+4.17%)
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.