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 (%)
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%)
May 03, 2021 2.250 2.320 2.110 2.180 253,827 -0.09(-3.96%)
Apr 30, 2021 2.480 2.520 2.120 2.270 421,400 -0.25(-9.92%)
Apr 29, 2021 2.890 3.006 2.480 2.520 450,735 -0.41(-13.99%)
Apr 28, 2021 3.010 3.040 2.820 2.930 116,089 -0.08(-2.66%)
Apr 27, 2021 2.870 3.130 2.770 3.010 203,249 +0.23(+8.29%)
Apr 26, 2021 2.760 2.930 2.690 2.780 168,329 +0.10(+3.71%)
Apr 23, 2021 2.480 2.770 2.370 2.680 309,000 +0.28(+11.68%)
Apr 22, 2021 2.300 2.885 2.270 2.400 243,549 +0.04(+1.68%)
Apr 21, 2021 2.190 2.380 2.150 2.360 244,515 +0.17(+7.76%)
Apr 20, 2021 2.150 2.260 1.750 2.190 555,573 -0.05(-2.23%)
Apr 19, 2021 2.660 2.760 1.982 2.240 725,526 -0.47(-17.40%)
Apr 16, 2021 3.370 3.380 2.550 2.712 886,200 -0.65(-19.29%)
Apr 15, 2021 3.700 3.700 3.070 3.360 412,721 +0.30(+9.80%)
Apr 14, 2021 3.200 3.210 3.011 3.060 248,209 -0.11(-3.47%)
Apr 13, 2021 2.750 3.180 2.735 3.170 302,398 +0.45(+16.54%)
Apr 12, 2021 2.990 2.990 2.680 2.720 399,647 -0.27(-9.03%)
Apr 09, 2021 3.200 3.200 2.900 2.990 396,400 -0.04(-1.22%)
Apr 08, 2021 3.140 3.180 2.900 3.027 399,561 -0.16(-5.12%)
Apr 07, 2021 3.160 3.246 3.160 3.190 115,730 -0.04(-1.24%)
Apr 06, 2021 3.190 3.300 3.190 3.230 148,743 +0.01(+0.31%)
Apr 05, 2021 3.330 3.390 3.220 3.220 208,573 -0.11(-3.30%)
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.