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 +0.0039 (+3.83%)
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 (%)
Aug 31, 2023 0.2700 0.2800 0.2600 0.2768 107,827 +0.02(+6.63%)
Aug 30, 2023 0.2300 0.2686 0.2300 0.2596 138,976 +0.02(+8.17%)
Aug 29, 2023 0.2300 0.2560 0.2300 0.2400 222,480 +0.00(+0.00%)
Aug 28, 2023 0.2400 0.2500 0.2260 0.2400 98,190 +0.00(+0.13%)
Aug 25, 2023 0.2551 0.2556 0.2310 0.2397 513,100 -0.02(-5.96%)
Aug 24, 2023 0.2700 0.2700 0.2532 0.2549 117,102 -0.00(-1.66%)
Aug 23, 2023 0.2710 0.2735 0.2500 0.2592 261,064 -0.01(-2.56%)
Aug 22, 2023 0.2700 0.2760 0.2608 0.2660 74,916 -0.00(-0.56%)
Aug 21, 2023 0.2800 0.2800 0.2650 0.2675 276,092 -0.01(-4.19%)
Aug 18, 2023 0.2800 0.2800 0.2663 0.2792 226,315 +0.00(+0.40%)
Aug 17, 2023 0.3122 0.3122 0.2720 0.2781 79,850 +0.00(+0.94%)
Aug 16, 2023 0.2700 0.2800 0.2700 0.2755 106,975 +0.00(+1.29%)
Aug 15, 2023 0.3100 0.3102 0.2700 0.2720 81,586 -0.01(-3.31%)
Aug 14, 2023 0.2750 0.2883 0.2700 0.2813 143,317 +0.00(+0.00%)
Aug 11, 2023 0.2800 0.2933 0.2751 0.2813 141,350 -0.01(-1.99%)
Aug 10, 2023 0.2900 0.2995 0.2772 0.2870 196,707 -0.00(-1.68%)
Aug 09, 2023 0.3000 0.3150 0.2900 0.2919 146,173 -0.01(-2.70%)
Aug 08, 2023 0.3051 0.3051 0.2900 0.3000 120,851 -0.00(-1.19%)
Aug 07, 2023 0.3000 0.3036 0.2876 0.3036 121,200 +0.01(+2.92%)
Aug 04, 2023 0.3089 0.3089 0.2900 0.2950 204,929 -0.01(-1.67%)
Aug 03, 2023 0.2980 0.3300 0.2940 0.3000 129,080 -0.00(-0.63%)
Aug 02, 2023 0.2950 0.3300 0.2950 0.3019 130,692 +0.01(+2.34%)
Aug 01, 2023 0.3063 0.3100 0.2950 0.2950 296,333 +0.01(+1.72%)
Jul 31, 2023 0.3072 0.3200 0.2900 0.2900 262,584 -0.01(-3.33%)
Jul 28, 2023 0.2822 0.3177 0.2822 0.3000 406,837 +0.00(+1.04%)
Jul 27, 2023 0.3300 0.3300 0.2841 0.2969 479,152 +0.02(+5.43%)
Jul 26, 2023 0.3055 0.3055 0.2809 0.2816 278,503 -0.01(-4.48%)
Jul 25, 2023 0.3240 0.3240 0.2902 0.2948 324,401 -0.02(-5.81%)
Jul 24, 2023 0.3248 0.3300 0.3101 0.3130 167,310 +0.00(+0.97%)
Jul 21, 2023 0.3000 0.3199 0.3000 0.3100 106,617 +0.01(+1.64%)
Jul 20, 2023 0.3660 0.3660 0.3050 0.3050 355,504 -0.02(-4.69%)
Jul 19, 2023 0.3040 0.3710 0.3040 0.3200 245,143 +0.00(+0.63%)
Jul 18, 2023 0.3720 0.3720 0.3000 0.3180 1,018,909 -0.08(-20.50%)
Jul 17, 2023 0.4100 0.4534 0.3900 0.4000 444,110 -0.03(-6.98%)
Jul 14, 2023 0.5200 0.5400 0.4191 0.4300 392,962 -0.08(-15.00%)
Jul 13, 2023 0.4277 0.5200 0.4277 0.5059 245,843 +0.08(+17.57%)
Jul 12, 2023 0.4000 0.4355 0.4000 0.4303 143,120 +0.01(+1.97%)
Jul 11, 2023 0.4000 0.4330 0.3980 0.4220 122,510 +0.03(+6.81%)
Jul 10, 2023 0.4025 0.4025 0.3701 0.3951 196,296 -0.00(-1.23%)
Jul 07, 2023 0.4100 0.4100 0.3942 0.4000 60,173 -0.01(-1.96%)
Jul 06, 2023 0.3800 0.4089 0.3800 0.4080 117,696 +0.01(+2.00%)
Jul 05, 2023 0.4100 0.4200 0.4000 0.4000 65,820 -0.02(-4.76%)
Jul 03, 2023 0.4400 0.4400 0.3937 0.4200 8,699 -0.01(-1.69%)
Jun 30, 2023 0.4154 0.4400 0.4100 0.4272 112,404 +0.03(+6.80%)
Jun 29, 2023 0.4000 0.4345 0.4000 0.4000 140,031 -0.00(-0.02%)
Jun 28, 2023 0.4100 0.4200 0.4000 0.4001 59,938 -0.01(-1.40%)
Jun 27, 2023 0.4400 0.4500 0.3985 0.4058 261,525 -0.03(-6.76%)
Jun 26, 2023 0.4060 0.4606 0.4060 0.4352 50,960 -0.01(-1.85%)
Jun 23, 2023 0.4598 0.4600 0.4350 0.4434 111,015 -0.01(-2.36%)
Jun 22, 2023 0.4800 0.4824 0.4500 0.4541 65,077 -0.02(-5.12%)
Jun 21, 2023 0.4950 0.5200 0.4561 0.4786 98,635 -0.05(-9.70%)
Jun 20, 2023 0.5610 0.5610 0.5086 0.5300 11,270 +0.00(+0.55%)
Jun 16, 2023 0.4810 0.5653 0.4810 0.5271 39,378 +0.02(+3.35%)
Jun 15, 2023 0.5700 0.5700 0.5005 0.5100 43,327 -0.01(-1.92%)
Jun 14, 2023 0.5286 0.5389 0.5200 0.5200 10,170 +0.01(+0.97%)
Jun 13, 2023 0.4759 0.5350 0.4759 0.5150 111,263 -0.02(-3.74%)
Jun 12, 2023 0.6101 0.6101 0.5201 0.5350 93,250 -0.06(-9.80%)
Jun 09, 2023 0.6105 0.6200 0.5900 0.5931 96,984 -0.02(-3.59%)
Jun 08, 2023 0.6000 0.6152 0.5900 0.6152 156,016 +0.03(+4.27%)
Jun 07, 2023 0.5620 0.6540 0.5620 0.5900 136,922 +0.01(+1.72%)
Jun 06, 2023 0.6000 0.6000 0.5628 0.5800 217,380 +0.04(+6.58%)
Jun 05, 2023 0.5732 0.6290 0.5300 0.5442 145,249 -0.02(-3.17%)
Jun 02, 2023 0.5399 0.5620 0.5200 0.5620 229,133 +0.02(+4.07%)
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.